SIFCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.79	17.00	16.68	16.77	16.77	-0.59%	71,936
Nov 5, 2026	18.66	18.88	16.02	16.87	16.87	-10.93%	148,976
Nov 4, 2026	20.25	20.25	18.63	18.94	18.94	-6.28%	102,005
Nov 3, 2026	19.70	20.43	19.61	20.21	20.21	2.59%	63,155
Nov 2, 2026	20.30	20.53	19.52	19.70	19.70	-1.99%	63,421
Oct 30, 2026	20.68	21.17	19.89	20.10	20.10	-5.14%	72,697
Oct 29, 2026	20.76	21.90	20.75	21.19	21.19	0.95%	41,507
Oct 28, 2026	20.66	21.15	20.34	20.99	20.99	1.45%	46,794
Oct 27, 2026	20.47	20.94	19.90	20.69	20.69	3.55%	29,431
Oct 26, 2026	19.97	20.48	19.88	19.98	19.98	-0.79%	41,528
Oct 23, 2026	20.08	20.77	20.00	20.14	20.14	-0.15%	36,346
Oct 22, 2026	21.16	21.16	20.13	20.17	20.17	-3.95%	62,501
Oct 21, 2026	21.35	21.47	20.86	21.00	21.00	0.96%	26,571
Oct 20, 2026	21.03	21.68	20.65	20.80	20.80	0.05%	44,637
Oct 19, 2026	21.06	21.20	20.46	20.79	20.79	-	37,951
Oct 16, 2026	21.34	21.60	20.64	20.79	20.79	-2.39%	49,357
Oct 15, 2026	21.33	21.53	20.26	21.30	21.30	-0.14%	73,195
Oct 14, 2026	22.23	23.80	20.71	21.33	21.33	-4.86%	125,368
Oct 13, 2026	23.20	23.28	22.40	22.42	22.42	-3.11%	53,060
Oct 12, 2026	23.71	23.84	22.67	23.14	23.14	-2.57%	16,896
Oct 9, 2026	22.59	23.83	22.47	23.75	23.75	5.46%	55,123
Oct 8, 2026	22.66	23.59	22.42	22.52	22.52	-1.44%	27,431
Oct 7, 2026	22.78	22.97	22.25	22.85	22.85	-0.70%	16,477
Oct 6, 2026	23.27	23.78	22.84	23.01	23.01	0.04%	35,549
Oct 5, 2026	23.32	23.61	22.67	23.00	23.00	-2.62%	41,106
Oct 2, 2026	22.85	23.62	22.56	23.62	23.62	4.75%	44,277
Oct 1, 2026	22.65	22.71	21.81	22.55	22.55	-0.40%	33,426
Sep 30, 2026	22.04	22.97	21.92	22.64	22.64	0.18%	42,337
Sep 29, 2026	22.39	22.79	21.62	22.60	22.60	0.80%	25,006
Sep 28, 2026	21.99	22.51	21.73	22.42	22.42	1.63%	33,908
Sep 25, 2026	21.33	22.29	21.29	22.06	22.06	3.42%	17,353
Sep 24, 2026	21.19	21.93	21.12	21.33	21.33	-0.61%	44,673
Sep 23, 2026	21.57	22.16	21.05	21.46	21.46	-0.51%	37,426
Sep 22, 2026	22.18	22.19	21.21	21.57	21.57	-2.84%	30,996
Sep 21, 2026	21.01	22.39	20.82	22.20	22.20	7.66%	80,639
Sep 18, 2026	20.81	21.34	20.61	20.62	20.62	-1.67%	98,051
Sep 17, 2026	21.22	21.39	20.77	20.97	20.97	0.05%	25,409
Sep 16, 2026	21.20	21.75	20.70	20.96	20.96	0.67%	84,110
Sep 15, 2026	21.15	21.39	20.65	20.82	20.82	-1.00%	48,532
Sep 14, 2026	21.12	21.62	20.66	21.03	21.03	-2.41%	79,300
Sep 11, 2026	21.11	21.90	20.80	21.55	21.55	3.06%	53,154
Sep 10, 2026	21.08	21.55	20.72	20.91	20.91	-0.99%	89,642
Sep 9, 2026	21.00	21.43	20.64	21.12	21.12	-0.56%	50,061
Sep 8, 2026	20.23	21.59	20.23	21.24	21.24	-0.52%	98,801
Sep 4, 2026	21.04	21.85	20.72	21.35	21.35	0.90%	39,999
Sep 3, 2026	21.58	21.75	21.07	21.16	21.16	0.38%	28,265
Sep 2, 2026	21.75	21.98	21.02	21.08	21.08	-2.00%	57,797
Sep 1, 2026	23.35	23.97	20.80	21.51	21.51	-8.23%	127,080
Aug 31, 2026	22.57	23.88	22.55	23.44	23.44	5.54%	172,000
Aug 28, 2026	22.77	23.00	22.19	22.21	22.21	-0.67%	74,930