SIFCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	22.05	22.79	21.58	22.36	22.36	3.42%	93,814
Aug 26, 2026	21.56	21.90	21.16	21.62	21.62	0.60%	43,300
Aug 25, 2026	21.01	21.90	21.01	21.49	21.49	1.46%	77,692
Aug 24, 2026	21.35	21.35	20.51	21.18	21.18	0.76%	94,330
Aug 21, 2026	21.66	21.67	20.81	21.02	21.02	0.14%	64,482
Aug 20, 2026	20.88	21.73	20.59	20.99	20.99	1.21%	94,414
Aug 19, 2026	21.24	21.38	20.50	20.74	20.74	-2.17%	112,540
Aug 18, 2026	21.69	22.05	20.89	21.20	21.20	-3.85%	87,008
Aug 17, 2026	20.00	22.66	19.89	22.05	22.05	10.25%	235,287
Aug 14, 2026	19.35	20.50	19.35	20.00	20.00	3.36%	333,471
Aug 13, 2026	19.78	20.08	19.26	19.35	19.35	-2.17%	165,147
Aug 12, 2026	21.23	21.27	19.00	19.78	19.78	-5.13%	284,790
Aug 11, 2026	21.65	23.06	20.01	20.85	20.85	-4.36%	292,026
Aug 10, 2026	20.89	23.17	17.33	21.80	21.80	-22.39%	903,055
Aug 7, 2026	28.71	28.94	27.01	28.09	28.09	-0.50%	124,124
Aug 6, 2026	26.96	28.24	26.60	28.23	28.23	4.32%	98,083
Aug 5, 2026	27.95	29.00	26.79	27.06	27.06	-2.13%	107,675
Aug 4, 2026	26.85	28.00	25.92	27.65	27.65	4.42%	92,216
Aug 3, 2026	25.16	26.61	24.50	26.48	26.48	2.72%	117,214
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