SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
3.710
+0.200 (5.70%)
Nov 20, 2024, 4:00 PM EST - Market closed

SIFCO Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.533.713.533.713.715.70%3,357
Nov 19, 20243.553.563.513.513.51-0.85%1,446
Nov 18, 20243.503.593.503.543.54-1.67%4,104
Nov 15, 20243.553.603.553.603.60-5,524
Nov 14, 20243.623.683.513.603.60-7,094
Nov 13, 20243.603.653.593.603.600.84%5,330
Nov 12, 20243.703.703.573.573.57-1.65%4,655
Nov 11, 20243.533.693.533.633.635.37%35,613
Nov 8, 20243.653.653.453.453.45-5.36%11,370
Nov 7, 20243.653.683.593.643.641.68%4,616
Nov 6, 20243.553.613.503.583.582.58%43,119
Nov 5, 20243.513.703.483.493.49-3.06%22,109
Nov 4, 20243.564.163.423.603.600.56%108,251
Nov 1, 20243.603.683.583.583.58-1.38%13,071
Oct 31, 20243.673.753.623.633.63-1.09%7,415
Oct 30, 20243.643.793.643.673.67-1.48%5,063
Oct 29, 20243.893.953.603.733.73-3.50%41,459
Oct 28, 20244.104.103.863.863.86-1.28%15,061
Oct 25, 20243.964.003.913.913.91-1.51%27,364
Oct 24, 20244.104.103.973.973.97-4.11%7,744
Oct 23, 20244.014.184.014.144.141.47%3,005
Oct 22, 20244.394.394.084.084.08-5.34%6,751
Oct 21, 20244.404.534.314.314.31-2.05%4,466
Oct 18, 20244.284.404.254.404.40-0.68%15,773
Oct 17, 20244.354.434.344.434.432.07%3,559
Oct 16, 20244.504.504.104.344.340.93%38,365
Oct 15, 20244.444.444.304.304.30-0.46%1,821
Oct 14, 20244.504.604.284.324.32-1.82%41,077
Oct 11, 20244.124.404.124.404.404.51%34,362
Oct 10, 20244.344.454.214.214.21-0.94%6,997
Oct 9, 20244.204.344.104.254.25-2.30%34,019
Oct 8, 20244.304.444.164.354.351.14%7,323
Oct 7, 20244.254.354.184.304.30-1.80%14,461
Oct 4, 20244.554.554.304.384.38-1.02%2,829
Oct 3, 20244.474.584.314.434.433.15%13,066
Oct 2, 20244.844.844.014.294.29-11.18%77,934
Oct 1, 20244.694.844.604.834.833.87%8,022
Sep 30, 20244.444.694.444.654.65-1.90%13,686
Sep 27, 20244.904.904.454.744.74-2.47%17,750
Sep 26, 20244.884.884.754.864.863.62%4,655
Sep 25, 20244.754.754.604.694.690.86%2,143
Sep 24, 20244.604.664.604.654.65-1.90%1,424
Sep 23, 20244.614.894.494.744.74-3,688
Sep 20, 20244.774.904.554.744.74-0.63%14,295
Sep 19, 20244.494.904.444.774.776.24%10,819
Sep 18, 20244.444.654.444.494.491.13%9,489
Sep 17, 20244.654.704.444.444.44-4.52%6,376
Sep 16, 20244.744.854.654.654.65-3.39%9,329
Sep 13, 20244.904.904.654.814.81-1.37%9,985
Sep 12, 20244.905.174.664.884.884.50%14,404
Sep 11, 20244.985.074.664.674.67-4.89%11,525
Sep 10, 20244.895.074.824.914.915.59%3,718
Sep 9, 20244.734.854.654.654.650.43%3,657
Sep 6, 20244.785.014.614.634.63-3.14%13,125
Sep 5, 20245.555.554.684.784.78-12.77%37,480
Sep 4, 20245.415.695.355.485.481.29%16,439
Sep 3, 20245.205.965.145.415.415.38%57,916
Aug 30, 20244.525.214.505.135.1315.63%42,411
Aug 29, 20243.994.503.924.444.4413.27%45,453
Aug 28, 20243.843.953.843.923.92-1.51%1,805
Aug 27, 20243.913.993.833.983.982.39%5,701
Aug 26, 20243.773.893.773.893.893.10%3,958
Aug 23, 20243.683.773.683.773.771.40%3,143
Aug 22, 20243.663.823.603.723.721.17%16,571
Aug 21, 20243.753.813.683.683.68-2.60%4,740
Aug 20, 20243.743.773.683.773.77-2.73%2,606
Aug 19, 20243.913.913.663.883.88-0.28%14,594
Aug 16, 20243.743.893.683.893.897.76%10,346
Aug 15, 20243.693.703.553.613.611.69%11,092
Aug 14, 20243.713.743.513.553.55-1.39%22,174
Aug 13, 20243.603.663.473.603.606.51%89,387
Aug 12, 20243.393.553.383.383.38-1.17%18,712
Aug 9, 20243.393.503.393.423.42-0.87%1,184
Aug 8, 20243.753.813.363.453.45-7.21%53,715
Aug 7, 20243.964.013.613.723.727.46%79,157
Aug 6, 20243.303.503.303.463.464.85%2,743
Aug 5, 20243.283.363.263.303.30-1.20%1,658
Aug 2, 20243.293.343.293.343.341.21%518
Aug 1, 20243.403.403.303.303.30-1.49%3,053
Jul 31, 20243.453.503.353.353.35-1.18%2,496
Jul 30, 20243.363.443.263.393.39-2.59%5,774
Jul 29, 20243.483.483.483.483.482.26%373
Jul 26, 20243.403.403.403.403.40-247
Jul 25, 20243.393.423.393.403.40-0.79%1,783
Jul 24, 20243.353.463.353.433.432.39%6,923
Jul 23, 20243.283.353.253.353.354.36%9,400
Jul 22, 20243.183.253.133.213.21-1.23%4,169
Jul 19, 20243.253.253.253.253.25-1.90%269
Jul 18, 20243.343.343.303.313.310.70%2,250
Jul 17, 20243.253.293.223.293.291.23%3,640
Jul 16, 20243.123.253.123.253.258.33%1,277
Jul 15, 20243.033.163.003.003.00-4.76%4,083
Jul 12, 20243.163.203.103.153.151.94%9,330
Jul 11, 20243.123.123.073.093.091.31%5,034
Jul 10, 20243.163.163.053.053.05-1.61%1,313
Jul 9, 20243.103.103.103.103.10-100
Jul 8, 20243.103.103.103.103.10-231
Jul 5, 20243.103.103.103.103.10-139
Jul 3, 20243.173.172.973.103.10-1,841
Jul 2, 20243.263.263.103.103.10-2.82%3,418