SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
14.79
-0.21 (-1.40%)
Mar 3, 2026, 4:00 PM EST - Market closed
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.49 | 15.00 | 14.04 | 14.79 | 14.79 | -1.40% | 61,423 |
| Mar 2, 2026 | 13.91 | 15.00 | 13.43 | 15.00 | 15.00 | 7.22% | 135,041 |
| Feb 27, 2026 | 14.33 | 14.33 | 13.32 | 13.99 | 13.99 | -2.58% | 45,315 |
| Feb 26, 2026 | 13.60 | 14.50 | 13.20 | 14.36 | 14.36 | 1.34% | 110,029 |
| Feb 25, 2026 | 14.62 | 14.69 | 12.85 | 14.17 | 14.17 | -1.87% | 129,318 |
| Feb 24, 2026 | 13.16 | 14.77 | 12.80 | 14.44 | 14.44 | 9.81% | 197,196 |
| Feb 23, 2026 | 12.69 | 13.94 | 12.69 | 13.15 | 13.15 | 4.70% | 200,063 |
| Feb 20, 2026 | 12.19 | 13.69 | 12.09 | 12.56 | 12.56 | 2.20% | 132,345 |
| Feb 19, 2026 | 11.90 | 12.75 | 11.35 | 12.29 | 12.29 | 11.73% | 147,523 |
| Feb 18, 2026 | 12.68 | 12.99 | 11.00 | 11.00 | 11.00 | -14.73% | 249,259 |
| Feb 17, 2026 | 12.00 | 13.40 | 11.19 | 12.90 | 12.90 | 17.27% | 443,783 |
| Feb 13, 2026 | 9.50 | 11.00 | 9.50 | 11.00 | 11.00 | 20.22% | 312,572 |
| Feb 12, 2026 | 9.10 | 9.50 | 8.65 | 9.15 | 9.15 | 3.39% | 96,739 |
| Feb 11, 2026 | 7.00 | 9.50 | 6.52 | 8.85 | 8.85 | 35.74% | 616,083 |
| Feb 10, 2026 | 6.46 | 6.82 | 6.31 | 6.52 | 6.52 | 1.56% | 17,659 |
| Feb 9, 2026 | 6.70 | 6.70 | 6.15 | 6.42 | 6.42 | 0.31% | 5,910 |
| Feb 6, 2026 | 6.50 | 6.64 | 6.33 | 6.40 | 6.40 | 0.95% | 12,495 |
| Feb 5, 2026 | 6.42 | 6.47 | 6.23 | 6.34 | 6.34 | 2.76% | 3,638 |
| Feb 4, 2026 | 6.13 | 6.39 | 6.00 | 6.17 | 6.17 | -0.48% | 17,560 |
| Feb 3, 2026 | 6.21 | 6.50 | 6.20 | 6.20 | 6.20 | -0.48% | 11,000 |
| Feb 2, 2026 | 6.25 | 6.33 | 6.06 | 6.23 | 6.23 | 1.14% | 8,102 |
| Jan 30, 2026 | 6.26 | 6.50 | 6.16 | 6.16 | 6.16 | -5.23% | 4,602 |
| Jan 29, 2026 | 6.42 | 6.50 | 6.21 | 6.50 | 6.50 | - | 3,889 |
| Jan 28, 2026 | 6.45 | 6.50 | 6.28 | 6.50 | 6.50 | 3.01% | 4,219 |
| Jan 27, 2026 | 6.23 | 6.43 | 6.23 | 6.31 | 6.31 | 2.94% | 11,988 |
| Jan 26, 2026 | 6.27 | 6.50 | 6.12 | 6.13 | 6.13 | -2.08% | 14,602 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.26 | 6.26 | 6.26 | -3.54% | 7,196 |
| Jan 22, 2026 | 6.23 | 6.50 | 6.16 | 6.49 | 6.49 | 6.22% | 12,810 |
| Jan 21, 2026 | 6.01 | 6.17 | 5.95 | 6.11 | 6.11 | 2.35% | 8,280 |
| Jan 20, 2026 | 6.00 | 6.15 | 5.97 | 5.97 | 5.97 | -2.93% | 2,377 |
| Jan 16, 2026 | 6.25 | 6.25 | 5.93 | 6.15 | 6.15 | -3.30% | 9,857 |
| Jan 15, 2026 | 6.30 | 6.39 | 6.01 | 6.36 | 6.36 | 2.75% | 14,698 |
| Jan 14, 2026 | 6.01 | 6.22 | 6.01 | 6.19 | 6.19 | 0.32% | 11,515 |
| Jan 13, 2026 | 5.97 | 6.34 | 5.91 | 6.17 | 6.17 | 2.15% | 18,250 |
| Jan 12, 2026 | 6.02 | 6.10 | 5.78 | 6.04 | 6.04 | 5.96% | 18,204 |
| Jan 9, 2026 | 5.65 | 6.05 | 5.65 | 5.70 | 5.70 | 1.24% | 15,246 |
| Jan 8, 2026 | 5.53 | 5.65 | 5.44 | 5.63 | 5.63 | 1.81% | 10,049 |
| Jan 7, 2026 | 5.54 | 5.72 | 5.51 | 5.53 | 5.53 | -0.36% | 14,676 |
| Jan 6, 2026 | 5.76 | 5.87 | 5.51 | 5.55 | 5.55 | -3.65% | 14,151 |
| Jan 5, 2026 | 5.72 | 5.99 | 5.62 | 5.76 | 5.76 | 0.88% | 40,793 |
| Jan 2, 2026 | 5.61 | 5.87 | 5.60 | 5.71 | 5.71 | 2.33% | 7,288 |
| Dec 31, 2025 | 5.51 | 5.65 | 5.50 | 5.58 | 5.58 | 2.20% | 11,304 |
| Dec 30, 2025 | 5.51 | 6.36 | 4.88 | 5.46 | 5.46 | 1.11% | 210,823 |
| Dec 29, 2025 | 5.51 | 5.51 | 5.19 | 5.40 | 5.40 | -0.55% | 42,396 |
| Dec 26, 2025 | 6.05 | 6.05 | 5.41 | 5.43 | 5.43 | -10.98% | 58,130 |
| Dec 24, 2025 | 6.00 | 6.10 | 5.71 | 6.10 | 6.10 | -0.81% | 27,547 |
| Dec 23, 2025 | 6.49 | 6.49 | 5.78 | 6.15 | 6.15 | -5.38% | 19,022 |
| Dec 22, 2025 | 6.35 | 6.78 | 6.18 | 6.50 | 6.50 | -2.18% | 39,607 |
| 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 |