SIF Historical Prices
SIFCO Industries, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
29.00
Period low
4.88
Period change
+158.74%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 18.66 | 18.88 | 16.02 | 16.87 | -10.93% | 148,977 |
| Nov 4, 2026 | 20.25 | 20.25 | 18.63 | 18.94 | -6.28% | 102,005 |
| Nov 3, 2026 | 19.70 | 20.43 | 19.61 | 20.21 | +2.59% | 63,031 |
| Nov 2, 2026 | 20.30 | 20.53 | 19.52 | 19.70 | -1.99% | 63,422 |
| Oct 30, 2026 | 20.68 | 21.17 | 19.89 | 20.10 | -5.14% | 72,697 |
| Oct 29, 2026 | 20.76 | 21.90 | 20.75 | 21.19 | +0.95% | 41,508 |
| Oct 28, 2026 | 20.66 | 21.15 | 20.34 | 20.99 | +1.45% | 46,794 |
| Oct 27, 2026 | 20.47 | 20.94 | 19.90 | 20.69 | +3.55% | 29,431 |
| Oct 26, 2026 | 19.97 | 20.48 | 19.88 | 19.98 | -0.79% | 41,529 |
| Oct 23, 2026 | 20.08 | 20.77 | 20.00 | 20.14 | -0.15% | 36,346 |
| Oct 22, 2026 | 21.16 | 21.16 | 20.13 | 20.17 | -3.95% | 62,501 |
| Oct 21, 2026 | 21.35 | 21.47 | 20.86 | 21.00 | +0.96% | 26,566 |
| Oct 20, 2026 | 21.03 | 21.68 | 20.65 | 20.80 | +0.05% | 44,638 |
| Oct 19, 2026 | 21.06 | 21.20 | 20.46 | 20.79 | +0.00% | 37,952 |
| Oct 16, 2026 | 21.34 | 21.60 | 20.64 | 20.79 | -2.39% | 49,358 |
| Oct 15, 2026 | 21.33 | 21.53 | 20.26 | 21.30 | -0.14% | 73,214 |
| Oct 14, 2026 | 22.23 | 23.80 | 20.71 | 21.33 | -4.86% | 125,432 |
| Oct 13, 2026 | 23.20 | 23.28 | 22.40 | 22.42 | -3.11% | 53,061 |
| Oct 12, 2026 | 23.71 | 23.84 | 22.67 | 23.14 | -2.57% | 16,900 |
| Oct 9, 2026 | 22.59 | 23.83 | 22.47 | 23.75 | +5.46% | 55,275 |
| Oct 8, 2026 | 22.66 | 23.59 | 22.42 | 22.52 | -1.44% | 27,835 |
| Oct 7, 2026 | 22.78 | 22.97 | 22.25 | 22.85 | -0.70% | 16,591 |
| Oct 6, 2026 | 23.27 | 23.78 | 22.84 | 23.01 | +0.04% | 35,600 |
| Oct 5, 2026 | 23.32 | 23.61 | 22.67 | 23.00 | -2.62% | 41,110 |
| Oct 2, 2026 | 22.85 | 23.62 | 22.56 | 23.62 | +4.75% | 44,280 |
| Oct 1, 2026 | 22.65 | 22.71 | 21.81 | 22.55 | -0.40% | 33,428 |
| Sep 30, 2026 | 22.04 | 22.97 | 21.92 | 22.64 | +0.18% | 42,350 |
| Sep 29, 2026 | 22.39 | 22.79 | 21.62 | 22.60 | +0.80% | 25,008 |
| Sep 28, 2026 | 21.99 | 22.51 | 21.73 | 22.42 | +1.63% | 33,965 |
| Sep 25, 2026 | 21.33 | 22.29 | 21.29 | 22.06 | +3.42% | 17,355 |
| Sep 24, 2026 | 21.19 | 21.93 | 21.12 | 21.33 | -0.61% | 44,694 |
| Sep 23, 2026 | 21.57 | 22.16 | 21.05 | 21.46 | -0.51% | 37,468 |
| Sep 22, 2026 | 22.18 | 22.19 | 21.21 | 21.57 | -2.84% | 31,061 |
| Sep 21, 2026 | 21.01 | 22.39 | 20.82 | 22.20 | +7.66% | 80,644 |
| Sep 18, 2026 | 20.81 | 21.34 | 20.61 | 20.62 | -1.67% | 98,066 |
| Sep 17, 2026 | 21.22 | 21.39 | 20.77 | 20.97 | +0.05% | 25,462 |
| Sep 16, 2026 | 21.20 | 21.75 | 20.70 | 20.96 | +0.67% | 84,129 |
| Sep 15, 2026 | 21.15 | 21.39 | 20.65 | 20.82 | -1.00% | 48,582 |
| Sep 14, 2026 | 21.12 | 21.62 | 20.66 | 21.03 | -2.41% | 79,256 |
| Sep 11, 2026 | 21.11 | 21.90 | 20.80 | 21.55 | +2.04% | 53,162 |
| Sep 9, 2026 | 21.00 | 21.43 | 20.64 | 21.12 | -0.56% | 51,061 |
| Sep 8, 2026 | 20.23 | 21.59 | 20.23 | 21.24 | -0.52% | 98,801 |
| Sep 4, 2026 | 21.04 | 21.85 | 20.72 | 21.35 | +0.90% | 40,008 |
| Sep 3, 2026 | 21.58 | 21.75 | 21.07 | 21.16 | +0.38% | 28,269 |
| Sep 2, 2026 | 21.75 | 21.98 | 21.02 | 21.08 | -10.07% | 57,812 |
| Aug 31, 2026 | 22.57 | 23.88 | 22.55 | 23.44 | +5.54% | 172,121 |
| Aug 28, 2026 | 22.77 | 23.00 | 22.19 | 22.21 | -0.67% | 74,930 |
| Aug 27, 2026 | 22.05 | 22.79 | 21.58 | 22.36 | +3.42% | 94,122 |
| Aug 26, 2026 | 21.56 | 21.90 | 21.16 | 21.62 | +0.60% | 43,303 |
| Aug 25, 2026 | 21.01 | 21.90 | 21.01 | 21.49 | +1.46% | 77,621 |
| Aug 24, 2026 | 21.35 | 21.35 | 20.51 | 21.18 | +0.76% | 95,434 |
| Aug 21, 2026 | 21.66 | 21.67 | 20.81 | 21.02 | +0.14% | 64,518 |
| Aug 20, 2026 | 20.88 | 21.73 | 20.59 | 20.99 | +1.21% | 94,314 |
| Aug 19, 2026 | 21.24 | 21.38 | 20.50 | 20.74 | -2.17% | 112,673 |
| Aug 18, 2026 | 21.69 | 22.05 | 20.89 | 21.20 | -3.85% | 87,347 |
| Aug 17, 2026 | 20.00 | 22.66 | 19.89 | 22.05 | +10.25% | 236,100 |
| Aug 14, 2026 | 19.35 | 20.50 | 19.35 | 20.00 | +3.36% | 333,577 |
| Aug 13, 2026 | 19.78 | 20.08 | 19.26 | 19.35 | -2.17% | 165,332 |
| Aug 12, 2026 | 21.23 | 21.27 | 19.00 | 19.78 | -5.13% | 284,816 |
| Aug 11, 2026 | 21.65 | 23.06 | 20.01 | 20.85 | -4.36% | 292,245 |
| Aug 10, 2026 | 20.89 | 23.17 | 17.33 | 21.80 | -22.39% | 904,158 |
| Aug 7, 2026 | 28.71 | 28.94 | 27.01 | 28.09 | -0.50% | 124,261 |
| Aug 6, 2026 | 26.96 | 28.24 | 26.60 | 28.23 | +4.32% | 99,573 |
| Aug 5, 2026 | 27.95 | 29.00 | 26.79 | 27.06 | -2.13% | 107,679 |
| Aug 4, 2026 | 26.85 | 28.00 | 25.92 | 27.65 | +4.42% | 92,641 |
| Aug 3, 2026 | 25.16 | 26.61 | 24.50 | 26.48 | +2.72% | 117,225 |
| Jul 31, 2026 | 26.05 | 27.68 | 25.78 | 25.78 | +0.55% | 111,636 |
| Jul 30, 2026 | 27.00 | 27.25 | 25.53 | 25.64 | -4.19% | 77,951 |
| Jul 29, 2026 | 26.65 | 27.82 | 25.31 | 26.76 | +0.41% | 130,408 |
| Jul 28, 2026 | 26.36 | 26.98 | 25.00 | 26.65 | +1.91% | 92,717 |
| Jul 27, 2026 | 26.75 | 27.40 | 25.47 | 26.15 | +0.62% | 132,179 |
| Jul 24, 2026 | 24.95 | 26.63 | 24.36 | 25.99 | +4.25% | 117,018 |
| Jul 23, 2026 | 25.99 | 26.89 | 23.97 | 24.93 | -4.70% | 122,555 |
| Jul 22, 2026 | 24.50 | 26.50 | 24.45 | 26.16 | +7.61% | 193,166 |
| Jul 21, 2026 | 23.01 | 24.48 | 22.76 | 24.31 | +5.65% | 105,457 |
| Jul 20, 2026 | 23.32 | 23.49 | 22.50 | 23.01 | +2.27% | 81,519 |
| Jul 17, 2026 | 21.81 | 23.31 | 21.65 | 22.50 | +1.72% | 70,629 |
| Jul 16, 2026 | 23.08 | 23.29 | 21.81 | 22.12 | -4.53% | 64,793 |
| Jul 15, 2026 | 22.90 | 23.65 | 22.86 | 23.17 | +1.36% | 57,056 |
| Jul 14, 2026 | 22.91 | 23.40 | 22.10 | 22.86 | +2.51% | 58,063 |
| Jul 13, 2026 | 22.07 | 23.27 | 22.07 | 22.30 | +1.27% | 79,576 |
| Jul 10, 2026 | 22.00 | 22.50 | 21.40 | 22.02 | +0.55% | 104,798 |
| Jul 9, 2026 | 20.74 | 22.46 | 20.20 | 21.90 | +3.16% | 209,041 |
| Jul 8, 2026 | 25.56 | 25.99 | 21.21 | 21.23 | -17.43% | 382,899 |
| Jul 7, 2026 | 25.60 | 27.24 | 24.50 | 25.71 | +1.38% | 211,666 |
| Jul 6, 2026 | 24.51 | 25.98 | 24.27 | 25.36 | +2.88% | 110,770 |
| Jul 2, 2026 | 25.62 | 26.45 | 24.56 | 24.65 | +0.57% | 232,650 |
| Jul 1, 2026 | 23.52 | 26.45 | 23.41 | 24.51 | +4.74% | 408,789 |
| Jun 30, 2026 | 22.00 | 23.50 | 21.38 | 23.40 | +6.90% | 165,621 |
| Jun 29, 2026 | 21.71 | 22.18 | 21.38 | 21.89 | +0.00% | 53,676 |
| Jun 26, 2026 | 20.71 | 23.00 | 20.36 | 21.89 | +4.29% | 104,170 |
| Jun 25, 2026 | 20.60 | 21.08 | 20.39 | 20.99 | +1.75% | 59,409 |
| Jun 24, 2026 | 20.55 | 21.18 | 20.29 | 20.63 | +1.73% | 63,355 |
| Jun 23, 2026 | 20.17 | 21.32 | 20.08 | 20.28 | -1.07% | 68,240 |
| Jun 22, 2026 | 22.28 | 22.28 | 20.03 | 20.50 | -9.49% | 113,827 |
| Jun 18, 2026 | 21.89 | 22.76 | 21.00 | 22.65 | +5.64% | 84,093 |
| Jun 17, 2026 | 22.47 | 23.18 | 21.00 | 21.44 | -2.63% | 120,522 |
| Jun 16, 2026 | 21.97 | 23.00 | 21.54 | 22.02 | +0.96% | 94,255 |
| Jun 15, 2026 | 21.50 | 22.50 | 20.55 | 21.81 | +4.01% | 121,249 |
| Jun 12, 2026 | 21.46 | 21.60 | 20.67 | 20.97 | -3.54% | 37,492 |
| Jun 11, 2026 | 19.97 | 21.75 | 19.85 | 21.74 | +7.68% | 76,254 |
| Jun 10, 2026 | 20.02 | 20.59 | 19.83 | 20.19 | +0.60% | 28,918 |
| Jun 9, 2026 | 21.00 | 21.23 | 18.85 | 20.07 | -2.90% | 79,437 |
| Jun 8, 2026 | 20.32 | 21.90 | 20.30 | 20.67 | +1.72% | 67,592 |
| Jun 5, 2026 | 20.50 | 20.58 | 19.91 | 20.32 | -2.40% | 42,154 |
| Jun 4, 2026 | 20.09 | 20.98 | 19.15 | 20.82 | +4.15% | 41,845 |
| Jun 3, 2026 | 19.75 | 20.38 | 19.29 | 19.99 | +0.76% | 68,423 |
| Jun 2, 2026 | 19.94 | 20.97 | 19.50 | 19.84 | -1.49% | 97,658 |
| Jun 1, 2026 | 20.04 | 20.50 | 19.00 | 20.14 | -0.64% | 103,462 |
| May 29, 2026 | 21.27 | 21.32 | 20.00 | 20.27 | -5.50% | 49,812 |
| May 28, 2026 | 21.47 | 21.89 | 20.25 | 21.45 | -0.69% | 70,542 |
| May 27, 2026 | 22.00 | 22.25 | 21.11 | 21.60 | -0.78% | 88,607 |
| May 26, 2026 | 20.00 | 22.50 | 19.76 | 21.77 | +10.23% | 315,601 |
| May 22, 2026 | 19.20 | 20.00 | 18.89 | 19.75 | +1.80% | 78,399 |
| May 21, 2026 | 19.03 | 19.40 | 18.34 | 19.40 | +1.52% | 49,594 |
| May 20, 2026 | 18.08 | 19.13 | 17.61 | 19.11 | +5.12% | 47,542 |
| May 19, 2026 | 18.39 | 18.39 | 17.28 | 18.18 | +0.44% | 81,207 |
| May 18, 2026 | 17.93 | 18.57 | 17.75 | 18.10 | +0.44% | 110,912 |
| May 15, 2026 | 18.00 | 18.37 | 17.10 | 18.02 | -2.28% | 68,574 |
| May 14, 2026 | 19.02 | 19.14 | 18.11 | 18.44 | -3.00% | 55,586 |
| May 13, 2026 | 19.50 | 19.75 | 18.75 | 19.01 | -4.95% | 112,151 |
| May 12, 2026 | 19.24 | 20.09 | 18.69 | 20.00 | +2.88% | 131,873 |
| May 11, 2026 | 19.25 | 19.76 | 17.16 | 19.44 | -2.11% | 207,683 |
| May 8, 2026 | 18.75 | 20.39 | 18.05 | 19.86 | +27.72% | 342,410 |
| May 7, 2026 | 15.79 | 15.98 | 15.03 | 15.55 | -1.52% | 46,653 |
| May 6, 2026 | 16.40 | 16.40 | 13.84 | 15.79 | -3.60% | 105,482 |
| May 5, 2026 | 16.25 | 16.52 | 15.63 | 16.38 | +2.25% | 44,452 |
| May 4, 2026 | 17.08 | 17.08 | 15.87 | 16.02 | -7.88% | 60,450 |
| May 1, 2026 | 16.33 | 17.57 | 16.10 | 17.39 | +7.02% | 115,392 |
| Apr 30, 2026 | 15.07 | 16.25 | 14.87 | 16.25 | +7.76% | 65,112 |
| Apr 29, 2026 | 15.19 | 15.38 | 14.81 | 15.08 | +0.00% | 25,411 |
| Apr 28, 2026 | 15.33 | 15.59 | 14.75 | 15.08 | -5.45% | 30,628 |
| Apr 27, 2026 | 14.70 | 16.16 | 14.70 | 15.95 | +7.84% | 66,557 |
| Apr 24, 2026 | 14.31 | 15.33 | 14.08 | 14.79 | +0.68% | 36,874 |
| Apr 23, 2026 | 14.55 | 14.70 | 13.94 | 14.69 | +0.20% | 52,470 |
| Apr 22, 2026 | 14.63 | 14.66 | 13.81 | 14.66 | +0.69% | 36,665 |
| Apr 21, 2026 | 14.39 | 14.60 | 13.88 | 14.56 | +1.75% | 24,927 |
| Apr 20, 2026 | 14.47 | 14.99 | 13.58 | 14.31 | -1.99% | 93,039 |
| Apr 17, 2026 | 15.67 | 15.67 | 14.33 | 14.60 | -5.56% | 42,269 |
| Apr 16, 2026 | 15.85 | 15.89 | 14.31 | 15.46 | -2.71% | 56,619 |
| Apr 15, 2026 | 15.74 | 16.00 | 14.75 | 15.89 | +0.95% | 85,762 |
| Apr 14, 2026 | 15.79 | 16.28 | 14.69 | 15.74 | +1.61% | 142,570 |
| Apr 13, 2026 | 14.69 | 16.10 | 14.69 | 15.49 | +1.91% | 124,295 |
| Apr 10, 2026 | 14.83 | 15.25 | 13.65 | 15.20 | +3.19% | 54,442 |
| Apr 9, 2026 | 14.83 | 15.64 | 13.90 | 14.73 | -1.47% | 108,088 |
| Apr 8, 2026 | 14.03 | 14.99 | 13.81 | 14.95 | +9.52% | 53,494 |
| Apr 7, 2026 | 13.49 | 13.90 | 13.16 | 13.65 | -0.29% | 18,826 |
| Apr 6, 2026 | 14.05 | 14.38 | 13.30 | 13.69 | -4.06% | 92,473 |
| Apr 2, 2026 | 12.76 | 14.29 | 12.76 | 14.27 | +12.72% | 40,751 |
| Apr 1, 2026 | 12.89 | 13.69 | 12.64 | 12.66 | -4.88% | 30,989 |
| Mar 31, 2026 | 12.60 | 13.63 | 12.24 | 13.31 | +9.55% | 99,148 |
| Mar 30, 2026 | 12.77 | 13.22 | 12.12 | 12.15 | -6.83% | 67,645 |
| Mar 27, 2026 | 13.01 | 13.46 | 12.27 | 13.04 | -0.38% | 106,245 |
| Mar 26, 2026 | 13.08 | 13.98 | 12.28 | 13.09 | -2.53% | 85,108 |
| Mar 25, 2026 | 12.96 | 13.71 | 12.88 | 13.43 | +3.63% | 34,995 |
| Mar 24, 2026 | 14.60 | 14.60 | 11.99 | 12.96 | -10.62% | 205,582 |
| Mar 23, 2026 | 14.91 | 15.72 | 14.50 | 14.50 | -0.82% | 86,811 |
| Mar 20, 2026 | 15.79 | 16.00 | 14.31 | 14.62 | -7.29% | 148,884 |
| Mar 19, 2026 | 14.10 | 16.19 | 13.73 | 15.77 | +13.62% | 345,842 |
| Mar 18, 2026 | 14.10 | 14.37 | 13.88 | 13.88 | -1.98% | 21,020 |
| Mar 17, 2026 | 14.01 | 14.50 | 13.70 | 14.16 | -0.56% | 33,780 |
| Mar 16, 2026 | 13.24 | 14.31 | 12.93 | 14.24 | +9.54% | 73,002 |
| Mar 13, 2026 | 14.23 | 14.23 | 13.00 | 13.00 | -8.39% | 29,401 |
| Mar 12, 2026 | 14.55 | 14.55 | 13.56 | 14.19 | -2.61% | 22,285 |
| Mar 11, 2026 | 13.53 | 14.87 | 13.38 | 14.57 | +6.82% | 78,904 |
| Mar 10, 2026 | 13.59 | 13.87 | 13.26 | 13.64 | -0.58% | 28,209 |
| Mar 9, 2026 | 12.80 | 13.72 | 12.53 | 13.72 | +7.19% | 38,804 |
| Mar 6, 2026 | 13.73 | 13.73 | 12.63 | 12.80 | -9.35% | 53,860 |
| Mar 5, 2026 | 14.78 | 14.90 | 13.00 | 14.12 | -4.59% | 136,421 |
| Mar 4, 2026 | 14.95 | 15.00 | 14.16 | 14.80 | +0.07% | 35,458 |
| Mar 3, 2026 | 14.49 | 15.00 | 14.04 | 14.79 | -1.40% | 61,423 |
| Mar 2, 2026 | 13.91 | 15.00 | 13.43 | 15.00 | +7.22% | 137,046 |
| Feb 27, 2026 | 14.33 | 14.33 | 13.32 | 13.99 | -2.58% | 45,316 |
| Feb 26, 2026 | 13.60 | 14.50 | 13.20 | 14.36 | +1.34% | 110,080 |
| Feb 25, 2026 | 14.62 | 14.69 | 12.85 | 14.17 | -1.87% | 129,418 |
| Feb 24, 2026 | 13.16 | 14.77 | 12.80 | 14.44 | +9.81% | 197,676 |
| Feb 23, 2026 | 12.69 | 13.94 | 12.69 | 13.15 | +4.70% | 200,163 |
| Feb 20, 2026 | 12.19 | 13.69 | 12.09 | 12.56 | +2.20% | 132,350 |
| Feb 19, 2026 | 11.90 | 12.75 | 11.35 | 12.29 | +11.73% | 147,658 |
| Feb 18, 2026 | 12.68 | 12.99 | 11.00 | 11.00 | -14.73% | 251,602 |
| Feb 17, 2026 | 12.00 | 13.40 | 11.19 | 12.90 | +17.27% | 444,019 |
| Feb 13, 2026 | 9.50 | 11.00 | 9.50 | 11.00 | +20.22% | 315,014 |
| Feb 12, 2026 | 9.10 | 9.50 | 8.65 | 9.15 | +3.39% | 97,098 |
| Feb 11, 2026 | 7.00 | 9.50 | 6.52 | 8.85 | +35.74% | 621,536 |
| Feb 10, 2026 | 6.46 | 6.82 | 6.31 | 6.52 | +1.56% | 17,659 |
| Feb 9, 2026 | 6.70 | 6.70 | 6.15 | 6.42 | +0.31% | 5,960 |
| Feb 6, 2026 | 6.50 | 6.64 | 6.33 | 6.40 | +0.95% | 12,559 |
| Feb 5, 2026 | 6.42 | 6.47 | 6.23 | 6.34 | +2.76% | 3,839 |
| Feb 4, 2026 | 6.13 | 6.39 | 6.00 | 6.17 | -0.48% | 17,560 |
| Feb 3, 2026 | 6.21 | 6.50 | 6.20 | 6.20 | -0.48% | 11,004 |
| Feb 2, 2026 | 6.25 | 6.33 | 6.06 | 6.23 | +1.14% | 8,102 |
| Jan 30, 2026 | 6.26 | 6.50 | 6.16 | 6.16 | -5.23% | 4,602 |
| Jan 29, 2026 | 6.42 | 6.50 | 6.21 | 6.50 | +0.00% | 3,890 |
| Jan 28, 2026 | 6.45 | 6.50 | 6.28 | 6.50 | +3.01% | 4,220 |
| Jan 27, 2026 | 6.23 | 6.43 | 6.23 | 6.31 | +2.94% | 12,012 |
| Jan 26, 2026 | 6.27 | 6.50 | 6.12 | 6.13 | -2.08% | 14,602 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.26 | 6.26 | -3.54% | 7,196 |
| Jan 22, 2026 | 6.23 | 6.50 | 6.16 | 6.49 | +6.22% | 12,947 |
| Jan 21, 2026 | 6.01 | 6.17 | 5.95 | 6.11 | +2.35% | 8,484 |
| Jan 20, 2026 | 6.00 | 6.14 | 5.97 | 5.97 | -2.93% | 2,377 |
| Jan 16, 2026 | 6.25 | 6.25 | 5.93 | 6.15 | -3.30% | 9,865 |
| Jan 15, 2026 | 6.30 | 6.39 | 6.01 | 6.36 | +2.75% | 14,698 |
| Jan 14, 2026 | 6.01 | 6.22 | 6.01 | 6.19 | +0.32% | 11,515 |
| Jan 13, 2026 | 5.97 | 6.34 | 5.91 | 6.17 | +2.15% | 18,277 |
| Jan 12, 2026 | 6.02 | 6.10 | 5.78 | 6.04 | +5.96% | 18,321 |
| Jan 9, 2026 | 5.65 | 6.05 | 5.65 | 5.70 | +1.24% | 15,246 |
| Jan 8, 2026 | 5.53 | 5.65 | 5.44 | 5.63 | +1.81% | 10,149 |
| Jan 7, 2026 | 5.54 | 5.72 | 5.51 | 5.53 | -0.36% | 14,676 |
| Jan 6, 2026 | 5.76 | 5.87 | 5.51 | 5.55 | -3.65% | 14,151 |
| Jan 5, 2026 | 5.72 | 5.99 | 5.62 | 5.76 | +0.88% | 40,793 |
| Jan 2, 2026 | 5.61 | 5.87 | 5.60 | 5.71 | +2.33% | 7,288 |
| Dec 31, 2025 | 5.51 | 5.65 | 5.50 | 5.58 | +2.20% | 11,304 |
| Dec 30, 2025 | 5.51 | 6.36 | 4.88 | 5.46 | +1.11% | 210,823 |
| Dec 29, 2025 | 5.51 | 5.51 | 5.19 | 5.40 | -0.55% | 42,396 |
| Dec 26, 2025 | 6.05 | 6.05 | 5.41 | 5.43 | -10.98% | 58,130 |
| Dec 24, 2025 | 6.00 | 6.10 | 5.71 | 6.10 | -0.81% | 27,547 |
| Dec 23, 2025 | 6.49 | 6.49 | 5.78 | 6.15 | -5.38% | 19,022 |
| Dec 22, 2025 | 6.35 | 6.78 | 6.18 | 6.50 | -2.18% | 39,607 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.59 | 6.64 | -4.94% | 12,357 |
| Dec 18, 2025 | 6.63 | 6.99 | 6.46 | 6.99 | +7.37% | 12,357 |
| Dec 17, 2025 | 6.83 | 7.00 | 6.43 | 6.51 | -3.27% | 27,549 |
| Dec 16, 2025 | 6.77 | 6.90 | 6.73 | 6.73 | -2.32% | 1,070 |
| Dec 15, 2025 | 7.20 | 7.30 | 6.75 | 6.89 | -1.71% | 18,093 |
| Dec 12, 2025 | 7.26 | 7.26 | 7.01 | 7.01 | -2.23% | 1,911 |
| Dec 11, 2025 | 6.82 | 7.33 | 6.82 | 7.17 | +1.70% | 4,544 |
| Dec 10, 2025 | 6.88 | 7.20 | 6.88 | 7.05 | +3.68% | 8,690 |
| Dec 9, 2025 | 6.83 | 6.94 | 6.66 | 6.80 | +2.26% | 4,112 |
| Dec 8, 2025 | 6.56 | 6.82 | 6.56 | 6.65 | +1.06% | 10,268 |
| Dec 5, 2025 | 6.68 | 6.68 | 6.55 | 6.58 | +1.39% | 1,962 |
| Dec 4, 2025 | 6.42 | 6.68 | 6.41 | 6.49 | +1.56% | 7,796 |
| Dec 3, 2025 | 5.96 | 6.39 | 5.96 | 6.39 | +8.67% | 14,677 |
| Dec 2, 2025 | 6.16 | 6.32 | 5.88 | 5.88 | -6.00% | 35,359 |
| Dec 1, 2025 | 6.09 | 6.40 | 5.73 | 6.25 | -0.56% | 33,753 |
| Nov 28, 2025 | 6.18 | 6.45 | 5.93 | 6.29 | +1.94% | 9,776 |
| Nov 26, 2025 | 6.38 | 6.64 | 6.17 | 6.17 | -2.83% | 16,077 |
| Nov 25, 2025 | 6.18 | 6.43 | 6.18 | 6.35 | -1.24% | 4,033 |
| Nov 24, 2025 | 6.19 | 6.45 | 6.06 | 6.43 | +4.38% | 22,199 |
| Nov 21, 2025 | 6.47 | 6.47 | 6.06 | 6.16 | -3.14% | 10,338 |
| Nov 20, 2025 | 6.52 | 6.58 | 6.31 | 6.36 | +0.79% | 7,116 |
| Nov 19, 2025 | 6.25 | 6.43 | 6.21 | 6.31 | +0.48% | 8,283 |
| Nov 18, 2025 | 6.42 | 6.57 | 6.28 | 6.28 | -2.33% | 4,679 |
| Nov 17, 2025 | 6.40 | 6.75 | 6.40 | 6.43 | +0.47% | 24,281 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.32 | 6.40 | -3.41% | 10,777 |
| Nov 13, 2025 | 6.78 | 6.79 | 6.59 | 6.63 | -2.27% | 6,295 |
| Nov 12, 2025 | 6.64 | 6.78 | 6.61 | 6.78 | +3.83% | 4,864 |
| Nov 11, 2025 | 6.66 | 6.95 | 6.51 | 6.53 | -2.39% | 2,781 |
| Nov 10, 2025 | 6.50 | 6.69 | 6.50 | 6.69 | +4.69% | 17,004 |
| Nov 7, 2025 | 6.50 | 6.66 | 6.39 | 6.39 | -1.99% | 9,159 |
| Nov 6, 2025 | 6.18 | 6.55 | 6.18 | 6.52 | +0.15% | 20,665 |
Daily open, high, low, close and volume for SIFCO Industries, Inc. (SIF). Showing 249 trading days. Unadjusted prices.