SIFCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.40	16.40	13.84	15.19	-	-7.26%	83,155
May 5, 2026	16.25	16.53	15.63	16.38	16.38	2.25%	43,399
May 4, 2026	17.08	17.08	15.87	16.02	16.02	-7.88%	60,445
May 1, 2026	16.33	17.57	16.10	17.39	17.39	7.02%	115,321
Apr 30, 2026	15.07	16.25	14.87	16.25	16.25	7.76%	64,921
Apr 29, 2026	15.19	15.38	14.81	15.08	15.08	-	25,411
Apr 28, 2026	15.33	15.59	14.75	15.08	15.08	-5.45%	30,627
Apr 27, 2026	14.70	16.16	14.70	15.95	15.95	7.84%	66,548
Apr 24, 2026	14.31	15.33	14.08	14.79	14.79	0.68%	36,873
Apr 23, 2026	14.55	14.70	13.94	14.69	14.69	0.20%	52,460
Apr 22, 2026	14.63	14.66	13.81	14.66	14.66	0.69%	36,410
Apr 21, 2026	14.39	14.60	13.88	14.56	14.56	1.75%	25,011
Apr 20, 2026	14.47	14.99	13.58	14.31	14.31	-1.99%	93,035
Apr 17, 2026	15.67	15.67	14.33	14.60	14.60	-5.56%	42,241
Apr 16, 2026	15.85	15.89	14.31	15.46	15.46	-2.71%	56,619
Apr 15, 2026	15.74	16.00	14.75	15.89	15.89	0.95%	85,660
Apr 14, 2026	15.79	16.28	14.69	15.74	15.74	1.61%	141,726
Apr 13, 2026	14.69	16.10	14.69	15.49	15.49	1.91%	124,278
Apr 10, 2026	14.83	15.25	13.65	15.20	15.20	3.19%	53,179
Apr 9, 2026	14.83	15.64	13.90	14.73	14.73	-1.47%	108,070
Apr 8, 2026	14.03	14.99	13.81	14.95	14.95	9.52%	53,426
Apr 7, 2026	13.49	13.90	13.16	13.65	13.65	-0.29%	18,816
Apr 6, 2026	14.05	14.38	13.30	13.69	13.69	-4.06%	92,472
Apr 2, 2026	12.76	14.29	12.76	14.27	14.27	12.72%	40,661
Apr 1, 2026	12.89	13.69	12.64	12.66	12.66	-4.88%	30,988
Mar 31, 2026	12.60	13.63	12.24	13.31	13.31	9.55%	99,145
Mar 30, 2026	12.77	13.22	12.12	12.15	12.15	-6.83%	67,645
Mar 27, 2026	13.01	13.46	12.27	13.04	13.04	-0.38%	106,236
Mar 26, 2026	13.08	13.98	12.28	13.09	13.09	-2.53%	85,108
Mar 25, 2026	12.96	13.71	12.88	13.43	13.43	3.63%	34,995
Mar 24, 2026	14.60	14.60	11.99	12.96	12.96	-10.62%	203,946
Mar 23, 2026	14.91	15.72	14.50	14.50	14.50	-0.82%	86,506
Mar 20, 2026	15.79	16.00	14.31	14.62	14.62	-7.29%	148,882
Mar 19, 2026	14.10	16.19	13.73	15.77	15.77	13.62%	345,471
Mar 18, 2026	14.10	14.37	13.88	13.88	13.88	-1.98%	20,188
Mar 17, 2026	14.01	14.50	13.70	14.16	14.16	-0.56%	33,780
Mar 16, 2026	13.24	14.31	12.93	14.24	14.24	9.54%	72,624
Mar 13, 2026	14.23	14.23	13.00	13.00	13.00	-8.39%	29,401
Mar 12, 2026	14.55	14.55	13.56	14.19	14.19	-2.61%	22,082
Mar 11, 2026	13.53	14.87	13.38	14.57	14.57	6.82%	78,899
Mar 10, 2026	13.59	13.87	13.26	13.64	13.64	-0.58%	28,109
Mar 9, 2026	12.80	13.72	12.53	13.72	13.72	7.19%	38,787
Mar 6, 2026	13.73	13.73	12.63	12.80	12.80	-9.35%	53,857
Mar 5, 2026	14.78	14.90	13.00	14.12	14.12	-4.59%	136,411
Mar 4, 2026	14.95	15.00	14.16	14.80	14.80	0.07%	35,425
Mar 3, 2026	14.49	15.00	14.04	14.79	14.79	-1.40%	61,423
Mar 2, 2026	13.91	15.00	13.43	15.00	15.00	7.22%	135,041
Feb 27, 2026	14.33	14.33	13.32	13.99	13.99	-2.58%	45,315
Feb 26, 2026	13.60	14.50	13.20	14.36	14.36	1.34%	110,029
Feb 25, 2026	14.62	14.69	12.85	14.17	14.17	-1.87%	129,318