Skip to main content
logo
SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
20.74
-0.46 (-2.17%)
At close: Aug 19, 2026, 4:00 PM EDT
21.26
+0.52 (2.51%)
After-hours: Aug 19, 2026, 7:37 PM EDT

SIFCO Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202621.2421.3820.5020.7420.74-2.17%112,540
Aug 18, 202621.6922.0520.8921.2021.20-3.85%87,008
Aug 17, 202620.0022.6619.8922.0522.0510.25%235,287
Aug 14, 202619.3520.5019.3520.0020.003.36%333,471
Aug 13, 202619.7820.0819.2619.3519.35-2.17%165,147
Aug 12, 202621.2321.2719.0019.7819.78-5.13%284,790
Aug 11, 202621.6523.0620.0120.8520.85-4.36%292,026
Aug 10, 202620.8923.1717.3321.8021.80-22.39%903,055
Aug 7, 202628.7128.9427.0128.0928.09-0.50%124,124
Aug 6, 202626.9628.2426.6028.2328.234.32%98,083
Aug 5, 202627.9529.0026.7927.0627.06-2.13%107,675
Aug 4, 202626.8528.0025.9227.6527.654.42%92,216
Aug 3, 202625.1626.6124.5026.4826.482.72%117,214
Jul 31, 202626.0527.6825.7825.7825.780.55%111,183
Jul 30, 202627.0027.2525.5325.6425.64-4.19%77,663
Jul 29, 202626.6527.8225.3126.7626.760.41%129,983
Jul 28, 202626.3626.9825.0026.6526.651.91%89,279
Jul 27, 202626.7527.4025.4726.1526.150.62%131,340
Jul 24, 202624.9526.6324.3625.9925.994.25%116,754
Jul 23, 202625.9926.8923.9724.9324.93-4.70%122,552
Jul 22, 202624.5026.5024.4526.1626.167.61%193,061
Jul 21, 202623.0124.4822.7624.3124.315.65%105,375
Jul 20, 202623.3223.4922.5023.0123.012.27%81,517
Jul 17, 202621.8123.3121.6522.5022.501.72%70,574
Jul 16, 202623.0823.2921.8122.1222.12-4.53%64,791
Jul 15, 202622.9023.6522.8623.1723.171.36%57,043
Jul 14, 202622.9123.4022.1022.8622.862.51%58,063
Jul 13, 202622.0723.2722.0722.3022.301.27%79,563
Jul 10, 202622.0022.5021.4022.0222.020.55%104,696
Jul 9, 202620.7422.4620.2021.9021.903.16%208,915
Jul 8, 202625.5625.9921.2121.2321.23-17.43%382,412
Jul 7, 202625.6027.2424.5025.7125.711.38%210,155
Jul 6, 202624.5125.9824.2725.3625.362.88%110,574
Jul 2, 202625.6226.4524.5624.6524.650.57%232,441
Jul 1, 202623.5226.4523.4124.5124.514.74%406,178
Jun 30, 202622.0023.5021.3823.4023.406.90%158,409
Jun 29, 202621.7122.1821.3821.8921.89-53,628
Jun 26, 202620.7123.0020.3621.8921.894.29%104,163
Jun 25, 202620.6021.0820.3920.9920.991.75%59,391
Jun 24, 202620.5521.1820.2920.6320.631.73%63,360
Jun 23, 202620.1721.3220.0820.2820.28-1.07%68,137
Jun 22, 202622.2822.2820.0320.5020.50-9.49%113,796
Jun 18, 202621.8922.7621.0022.6522.655.64%83,607
Jun 17, 202622.4723.1821.0021.4421.44-2.63%120,448
Jun 16, 202621.9723.0021.5422.0222.020.96%94,001
Jun 15, 202621.5022.5020.5521.8121.814.01%121,119
Jun 12, 202621.4621.6020.6720.9720.97-3.54%37,489
Jun 11, 202619.9721.7519.8521.7421.747.68%76,166
Jun 10, 202620.0220.5919.8320.1920.190.60%28,101
Jun 9, 202621.0021.2318.8520.0720.07-2.90%78,942