SIFCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.05	27.68	25.78	25.78	25.78	0.55%	111,183
Jul 30, 2026	27.00	27.25	25.53	25.64	25.64	-4.19%	77,663
Jul 29, 2026	26.65	27.82	25.31	26.76	26.76	0.41%	129,983
Jul 28, 2026	26.36	26.98	25.00	26.65	26.65	1.91%	89,279
Jul 27, 2026	26.75	27.40	25.47	26.15	26.15	0.62%	131,340
Jul 24, 2026	24.95	26.63	24.36	25.99	25.99	4.25%	116,754
Jul 23, 2026	25.99	26.89	23.97	24.93	24.93	-4.70%	122,552
Jul 22, 2026	24.50	26.50	24.45	26.16	26.16	7.61%	193,061
Jul 21, 2026	23.01	24.48	22.76	24.31	24.31	5.65%	105,375
Jul 20, 2026	23.32	23.49	22.50	23.01	23.01	2.27%	81,517
Jul 17, 2026	21.81	23.31	21.65	22.50	22.50	1.72%	70,574
Jul 16, 2026	23.08	23.29	21.81	22.12	22.12	-4.53%	64,791
Jul 15, 2026	22.90	23.65	22.86	23.17	23.17	1.36%	57,043
Jul 14, 2026	22.91	23.40	22.10	22.86	22.86	2.51%	58,063
Jul 13, 2026	22.07	23.27	22.07	22.30	22.30	1.27%	79,563
Jul 10, 2026	22.00	22.50	21.40	22.02	22.02	0.55%	104,696
Jul 9, 2026	20.74	22.46	20.20	21.90	21.90	3.16%	208,915
Jul 8, 2026	25.56	25.99	21.21	21.23	21.23	-17.43%	382,412
Jul 7, 2026	25.60	27.24	24.50	25.71	25.71	1.38%	210,155
Jul 6, 2026	24.51	25.98	24.27	25.36	25.36	2.88%	110,574
Jul 2, 2026	25.62	26.45	24.56	24.65	24.65	0.57%	232,441
Jul 1, 2026	23.52	26.45	23.41	24.51	24.51	4.74%	406,178
Jun 30, 2026	22.00	23.50	21.38	23.40	23.40	6.90%	158,409
Jun 29, 2026	21.71	22.18	21.38	21.89	21.89	-	53,628
Jun 26, 2026	20.71	23.00	20.36	21.89	21.89	4.29%	104,163
Jun 25, 2026	20.60	21.08	20.39	20.99	20.99	1.75%	59,391
Jun 24, 2026	20.55	21.18	20.29	20.63	20.63	1.73%	63,360
Jun 23, 2026	20.17	21.32	20.08	20.28	20.28	-1.07%	68,137
Jun 22, 2026	22.28	22.28	20.03	20.50	20.50	-9.49%	113,796
Jun 18, 2026	21.89	22.76	21.00	22.65	22.65	5.64%	83,607
Jun 17, 2026	22.47	23.18	21.00	21.44	21.44	-2.63%	120,448
Jun 16, 2026	21.97	23.00	21.54	22.02	22.02	0.96%	94,001
Jun 15, 2026	21.50	22.50	20.55	21.81	21.81	4.01%	121,119
Jun 12, 2026	21.46	21.60	20.67	20.97	20.97	-3.54%	37,489
Jun 11, 2026	19.97	21.75	19.85	21.74	21.74	7.68%	76,166
Jun 10, 2026	20.02	20.59	19.83	20.19	20.19	0.60%	28,101
Jun 9, 2026	21.00	21.23	18.85	20.07	20.07	-2.90%	78,942
Jun 8, 2026	20.32	21.90	20.30	20.67	20.67	1.72%	67,553
Jun 5, 2026	20.50	20.58	19.91	20.32	20.32	-2.40%	41,890
Jun 4, 2026	20.09	20.98	19.15	20.82	20.82	4.15%	41,596
Jun 3, 2026	19.75	20.38	19.29	19.99	19.99	0.76%	68,421
Jun 2, 2026	19.94	20.97	19.50	19.84	19.84	-1.49%	97,655
Jun 1, 2026	20.04	20.50	19.00	20.14	20.14	-0.64%	103,398
May 29, 2026	21.27	21.32	20.00	20.27	20.27	-5.50%	49,537
May 28, 2026	21.47	21.89	20.25	21.45	21.45	-0.69%	70,445
May 27, 2026	22.00	22.25	21.11	21.60	21.60	-0.78%	88,605
May 26, 2026	20.00	22.50	19.76	21.77	21.77	10.23%	315,345
May 22, 2026	19.20	20.00	18.89	19.75	19.75	1.80%	78,344
May 21, 2026	19.03	19.40	18.34	19.40	19.40	1.52%	49,446
May 20, 2026	18.08	19.13	17.61	19.11	19.11	5.12%	47,417