SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
6.65
-0.35 (-4.94%)
Dec 19, 2025, 4:00 PM EST - Market closed
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.00 | 7.00 | 6.60 | 6.65 | 6.65 | -4.94% | 12,357 |
| Dec 18, 2025 | 6.63 | 6.99 | 6.46 | 6.99 | 6.99 | 7.37% | 12,357 |
| Dec 17, 2025 | 6.83 | 7.00 | 6.43 | 6.51 | 6.51 | -3.27% | 27,549 |
| Dec 16, 2025 | 6.77 | 6.90 | 6.73 | 6.73 | 6.73 | -2.32% | 1,070 |
| Dec 15, 2025 | 7.20 | 7.30 | 6.75 | 6.89 | 6.89 | -1.71% | 18,093 |
| Dec 12, 2025 | 7.26 | 7.26 | 7.01 | 7.01 | 7.01 | -2.23% | 1,911 |
| Dec 11, 2025 | 6.82 | 7.33 | 6.82 | 7.17 | 7.17 | 1.70% | 4,544 |
| Dec 10, 2025 | 6.89 | 7.20 | 6.89 | 7.05 | 7.05 | 3.68% | 8,690 |
| Dec 9, 2025 | 6.83 | 6.94 | 6.66 | 6.80 | 6.80 | 2.26% | 4,112 |
| Dec 8, 2025 | 6.56 | 6.82 | 6.56 | 6.65 | 6.65 | 1.06% | 10,268 |
| Dec 5, 2025 | 6.68 | 6.68 | 6.56 | 6.58 | 6.58 | 1.39% | 1,962 |
| Dec 4, 2025 | 6.42 | 6.68 | 6.41 | 6.49 | 6.49 | 1.56% | 7,796 |
| Dec 3, 2025 | 5.96 | 6.39 | 5.96 | 6.39 | 6.39 | 8.67% | 14,677 |
| Dec 2, 2025 | 6.16 | 6.32 | 5.88 | 5.88 | 5.88 | -6.00% | 35,359 |
| Dec 1, 2025 | 6.09 | 6.40 | 5.73 | 6.26 | 6.26 | -0.56% | 33,753 |
| Nov 28, 2025 | 6.18 | 6.45 | 5.93 | 6.29 | 6.29 | 1.94% | 9,776 |
| Nov 26, 2025 | 6.38 | 6.64 | 6.17 | 6.17 | 6.17 | -2.83% | 16,077 |
| Nov 25, 2025 | 6.18 | 6.43 | 6.18 | 6.35 | 6.35 | -1.24% | 4,033 |
| Nov 24, 2025 | 6.19 | 6.45 | 6.06 | 6.43 | 6.43 | 4.38% | 22,199 |
| Nov 21, 2025 | 6.48 | 6.48 | 6.06 | 6.16 | 6.16 | -3.14% | 10,338 |
| Nov 20, 2025 | 6.52 | 6.58 | 6.31 | 6.36 | 6.36 | 0.79% | 7,116 |
| Nov 19, 2025 | 6.25 | 6.44 | 6.21 | 6.31 | 6.31 | 0.48% | 8,283 |
| Nov 18, 2025 | 6.42 | 6.57 | 6.28 | 6.28 | 6.28 | -2.33% | 4,679 |
| Nov 17, 2025 | 6.40 | 6.75 | 6.40 | 6.43 | 6.43 | 0.47% | 24,281 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.32 | 6.40 | 6.40 | -3.41% | 10,777 |
| Nov 13, 2025 | 6.78 | 6.79 | 6.59 | 6.63 | 6.63 | -2.27% | 6,295 |
| Nov 12, 2025 | 6.64 | 6.78 | 6.61 | 6.78 | 6.78 | 3.83% | 4,864 |
| Nov 11, 2025 | 6.66 | 6.95 | 6.52 | 6.53 | 6.53 | -2.39% | 2,781 |
| Nov 10, 2025 | 6.50 | 6.69 | 6.50 | 6.69 | 6.69 | 4.69% | 17,004 |
| Nov 7, 2025 | 6.51 | 6.66 | 6.39 | 6.39 | 6.39 | -1.99% | 9,159 |
| Nov 6, 2025 | 6.18 | 6.55 | 6.18 | 6.52 | 6.52 | 0.15% | 20,665 |
| Nov 5, 2025 | 6.66 | 6.92 | 6.11 | 6.51 | 6.51 | -5.86% | 15,654 |
| Nov 4, 2025 | 6.96 | 7.39 | 6.80 | 6.92 | 6.92 | -2.61% | 9,754 |
| Nov 3, 2025 | 7.46 | 7.57 | 6.96 | 7.10 | 7.10 | -3.40% | 16,363 |
| Oct 31, 2025 | 7.35 | 7.49 | 7.35 | 7.35 | 7.35 | -0.94% | 5,151 |
| Oct 30, 2025 | 7.44 | 7.47 | 7.14 | 7.42 | 7.42 | 0.95% | 8,279 |
| Oct 29, 2025 | 6.99 | 7.38 | 6.97 | 7.35 | 7.35 | 0.96% | 14,450 |
| Oct 28, 2025 | 7.29 | 7.50 | 7.28 | 7.28 | 7.28 | -0.95% | 10,691 |
| Oct 27, 2025 | 7.44 | 7.50 | 7.15 | 7.35 | 7.35 | 0.27% | 20,041 |
| Oct 24, 2025 | 7.13 | 7.49 | 7.13 | 7.33 | 7.33 | 4.21% | 34,654 |
| Oct 23, 2025 | 6.81 | 7.15 | 6.81 | 7.03 | 7.03 | 0.98% | 11,688 |
| Oct 22, 2025 | 6.57 | 7.00 | 6.54 | 6.97 | 6.97 | 3.82% | 13,436 |
| Oct 21, 2025 | 6.60 | 6.82 | 6.60 | 6.71 | 6.71 | 1.51% | 5,402 |
| Oct 20, 2025 | 6.88 | 6.88 | 6.59 | 6.61 | 6.61 | -0.75% | 5,994 |
| Oct 17, 2025 | 7.00 | 7.02 | 6.57 | 6.66 | 6.66 | -7.76% | 19,339 |
| Oct 16, 2025 | 7.32 | 7.32 | 7.00 | 7.22 | 7.22 | -1.77% | 5,923 |
| Oct 15, 2025 | 7.23 | 7.50 | 7.06 | 7.35 | 7.35 | 4.40% | 41,774 |
| Oct 14, 2025 | 6.86 | 7.24 | 6.85 | 7.04 | 7.04 | -0.42% | 10,528 |
| Oct 13, 2025 | 6.90 | 7.23 | 6.90 | 7.07 | 7.07 | 2.46% | 5,640 |
| Oct 10, 2025 | 7.33 | 7.44 | 6.83 | 6.90 | 6.90 | -5.87% | 19,425 |