Skip to main content
logo
SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
21.24
-0.11 (-0.52%)
At close: Sep 8, 2026, 4:00 PM EDT
21.08
-0.16 (-0.74%)
After-hours: Sep 8, 2026, 8:00 PM EDT

SIFCO Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202620.2321.5920.2321.2421.24-0.52%98,801
Sep 4, 202621.0421.8520.7221.3521.350.90%39,999
Sep 3, 202621.5821.7521.0721.1621.160.38%28,265
Sep 2, 202621.7521.9821.0221.0821.08-2.00%57,797
Sep 1, 202623.3523.9720.8021.5121.51-8.23%127,080
Aug 31, 202622.5723.8822.5523.4423.445.54%172,000
Aug 28, 202622.7723.0022.1922.2122.21-0.67%74,930
Aug 27, 202622.0522.7921.5822.3622.363.42%93,814
Aug 26, 202621.5621.9021.1621.6221.620.60%43,300
Aug 25, 202621.0121.9021.0121.4921.491.46%77,692
Aug 24, 202621.3521.3520.5121.1821.180.76%94,330
Aug 21, 202621.6621.6720.8121.0221.020.14%64,482
Aug 20, 202620.8821.7320.5920.9920.991.21%94,414
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