NYSEAMERICAN : SIF
SIFCO Industries, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 20.35 USD (Oct 30, 2026, 10:02 AM EDT) · Market cap 127.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SIFCO Industries, Inc. (SIF) closed at 20.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.3 | 20.53 | 19.8 | 20.01 | 47,177 | -0.45% |
| 2026-10-30 | 20.68 | 21.167 | 19.89 | 20.1 | 72,697 | -5.14% |
| 2026-10-29 | 20.76 | 21.9 | 20.75 | 21.19 | 41,507 | +0.95% |
| 2026-10-28 | 20.66 | 21.15 | 20.342 | 20.99 | 46,794 | +1.45% |
| 2026-10-27 | 20.47 | 20.94 | 19.9 | 20.69 | 29,431 | +3.55% |
| 2026-10-26 | 19.97 | 20.48 | 19.88 | 19.98 | 41,528 | -0.79% |
| 2026-10-23 | 20.08 | 20.77 | 20 | 20.14 | 36,346 | -0.15% |
| 2026-10-22 | 21.16 | 21.16 | 20.13 | 20.17 | 62,501 | -3.95% |
| 2026-10-21 | 21.345 | 21.47 | 20.856 | 21 | 26,571 | +0.96% |
| 2026-10-20 | 21.03 | 21.678 | 20.65 | 20.8 | 44,637 | +0.05% |
| 2026-10-19 | 21.06 | 21.2 | 20.46 | 20.79 | 37,951 | +0.00% |
| 2026-10-16 | 21.34 | 21.6 | 20.64 | 20.79 | 49,357 | -2.39% |
| 2026-10-15 | 21.33 | 21.53 | 20.26 | 21.3 | 73,195 | -0.14% |
| 2026-10-14 | 22.23 | 23.8 | 20.71 | 21.33 | 125,368 | -4.86% |
| 2026-10-13 | 23.2 | 23.284 | 22.4 | 22.42 | 53,060 | -3.11% |
| 2026-10-12 | 23.71 | 23.84 | 22.67 | 23.14 | 16,896 | -2.57% |
| 2026-10-09 | 22.59 | 23.83 | 22.47 | 23.75 | 55,123 | +5.46% |
| 2026-10-08 | 22.66 | 23.59 | 22.42 | 22.52 | 27,431 | -1.44% |
| 2026-10-07 | 22.78 | 22.97 | 22.25 | 22.85 | 16,477 | -0.70% |
| 2026-10-06 | 23.27 | 23.78 | 22.84 | 23.01 | 35,549 | +0.04% |
| 2026-10-05 | 23.32 | 23.61 | 22.67 | 23 | 41,106 | -2.62% |
| 2026-10-02 | 22.85 | 23.62 | 22.56 | 23.62 | 44,277 | +4.75% |
| 2026-10-01 | 22.65 | 22.71 | 21.81 | 22.55 | 33,426 | -0.40% |
| 2026-09-30 | 22.04 | 22.97 | 21.92 | 22.64 | 42,337 | +0.18% |
| 2026-09-29 | 22.39 | 22.79 | 21.62 | 22.6 | 25,006 | +0.80% |
| 2026-09-28 | 21.99 | 22.51 | 21.73 | 22.42 | 33,908 | +1.63% |
| 2026-09-25 | 21.33 | 22.29 | 21.29 | 22.06 | 17,353 | +3.42% |
| 2026-09-24 | 21.19 | 21.93 | 21.12 | 21.33 | 44,673 | -0.61% |
| 2026-09-23 | 21.57 | 22.161 | 21.05 | 21.46 | 37,426 | -0.51% |
| 2026-09-22 | 22.18 | 22.19 | 21.21 | 21.57 | 30,996 | -2.84% |
| 2026-09-21 | 21.01 | 22.385 | 20.82 | 22.2 | 80,639 | +7.66% |
| 2026-09-18 | 20.81 | 21.34 | 20.61 | 20.62 | 98,051 | -1.67% |
| 2026-09-17 | 21.22 | 21.39 | 20.77 | 20.97 | 25,409 | +0.05% |
| 2026-09-16 | 21.2 | 21.75 | 20.7 | 20.96 | 84,110 | +0.67% |
| 2026-09-15 | 21.15 | 21.39 | 20.65 | 20.82 | 48,532 | -1.00% |
| 2026-09-14 | 21.12 | 21.62 | 20.66 | 21.03 | 79,300 | -2.41% |
| 2026-09-11 | 21.11 | 21.9 | 20.8 | 21.55 | 53,154 | +3.06% |
| 2026-09-10 | 21.08 | 21.55 | 20.72 | 20.91 | 89,642 | -0.99% |
| 2026-09-09 | 21 | 21.43 | 20.64 | 21.12 | 50,061 | -0.56% |
| 2026-09-08 | 20.23 | 21.59 | 20.23 | 21.24 | 98,801 | -0.52% |
| 2026-09-04 | 21.04 | 21.853 | 20.72 | 21.35 | 39,999 | +0.90% |
| 2026-09-03 | 21.58 | 21.75 | 21.07 | 21.16 | 28,265 | +0.38% |
| 2026-09-02 | 21.75 | 21.98 | 21.02 | 21.08 | 57,797 | -2.00% |
| 2026-09-01 | 23.35 | 23.97 | 20.8 | 21.51 | 127,080 | -8.23% |
| 2026-08-31 | 22.57 | 23.88 | 22.55 | 23.44 | 172,000 | +5.54% |
| 2026-08-28 | 22.77 | 23 | 22.19 | 22.21 | 74,930 | -0.67% |
| 2026-08-27 | 22.05 | 22.79 | 21.58 | 22.36 | 93,814 | +3.42% |
| 2026-08-26 | 21.56 | 21.9 | 21.16 | 21.62 | 43,300 | +0.60% |
| 2026-08-25 | 21.01 | 21.9 | 21.01 | 21.49 | 77,692 | +1.46% |
| 2026-08-24 | 21.35 | 21.35 | 20.51 | 21.18 | 94,330 | +0.76% |
| 2026-08-21 | 21.66 | 21.67 | 20.81 | 21.02 | 64,482 | +0.14% |
| 2026-08-20 | 20.88 | 21.73 | 20.585 | 20.99 | 94,414 | +1.21% |
| 2026-08-19 | 21.24 | 21.38 | 20.5 | 20.74 | 112,540 | -2.17% |
| 2026-08-18 | 21.69 | 22.05 | 20.89 | 21.2 | 87,008 | -3.85% |
| 2026-08-17 | 20 | 22.655 | 19.89 | 22.05 | 235,287 | +10.25% |
| 2026-08-14 | 19.35 | 20.5 | 19.35 | 20 | 333,471 | +3.36% |
| 2026-08-13 | 19.78 | 20.08 | 19.26 | 19.35 | 165,147 | -2.17% |
| 2026-08-12 | 21.23 | 21.27 | 19 | 19.78 | 284,790 | -5.13% |
| 2026-08-11 | 21.65 | 23.06 | 20.01 | 20.85 | 292,026 | -4.36% |
| 2026-08-10 | 20.89 | 23.17 | 17.33 | 21.8 | 903,055 | -22.39% |
| 2026-08-07 | 28.71 | 28.941 | 27.01 | 28.09 | 124,124 | -0.50% |
| 2026-08-06 | 26.96 | 28.24 | 26.596 | 28.23 | 98,083 | +4.32% |
| 2026-08-05 | 27.95 | 28.995 | 26.79 | 27.06 | 107,675 | -2.13% |
| 2026-08-04 | 26.85 | 28 | 25.917 | 27.65 | 92,216 | +4.42% |
| 2026-08-03 | 25.155 | 26.61 | 24.5 | 26.48 | 117,214 | +2.72% |
| 2026-07-31 | 26.05 | 27.68 | 25.78 | 25.78 | 111,183 | +0.55% |
| 2026-07-30 | 27 | 27.247 | 25.53 | 25.64 | 77,663 | -4.19% |
| 2026-07-29 | 26.65 | 27.823 | 25.31 | 26.76 | 129,983 | +0.41% |
| 2026-07-28 | 26.36 | 26.978 | 25 | 26.65 | 89,279 | +1.91% |
| 2026-07-27 | 26.75 | 27.4 | 25.47 | 26.15 | 131,340 | +0.62% |
| 2026-07-24 | 24.95 | 26.625 | 24.355 | 25.99 | 116,754 | +4.25% |
| 2026-07-23 | 25.99 | 26.89 | 23.97 | 24.93 | 122,552 | -4.70% |
| 2026-07-22 | 24.5 | 26.5 | 24.45 | 26.16 | 193,061 | +7.61% |
| 2026-07-21 | 23.01 | 24.481 | 22.761 | 24.31 | 105,375 | +5.65% |
| 2026-07-20 | 23.32 | 23.49 | 22.5 | 23.01 | 81,517 | +2.27% |
| 2026-07-17 | 21.81 | 23.31 | 21.65 | 22.5 | 70,574 | +1.72% |
| 2026-07-16 | 23.08 | 23.29 | 21.81 | 22.12 | 64,791 | -4.53% |
| 2026-07-15 | 22.9 | 23.65 | 22.86 | 23.17 | 57,043 | +1.36% |
| 2026-07-14 | 22.91 | 23.4 | 22.1 | 22.86 | 58,063 | +2.51% |
| 2026-07-13 | 22.07 | 23.27 | 22.07 | 22.3 | 79,563 | +1.27% |
| 2026-07-10 | 22 | 22.5 | 21.4 | 22.02 | 104,696 | +0.55% |
| 2026-07-09 | 20.74 | 22.461 | 20.2 | 21.9 | 208,915 | +3.16% |
| 2026-07-08 | 25.56 | 25.99 | 21.21 | 21.23 | 382,412 | -17.43% |
| 2026-07-07 | 25.6 | 27.24 | 24.5 | 25.71 | 210,155 | +1.38% |
| 2026-07-06 | 24.51 | 25.98 | 24.27 | 25.36 | 110,574 | +2.88% |
| 2026-07-02 | 25.62 | 26.45 | 24.56 | 24.65 | 232,441 | +0.57% |
| 2026-07-01 | 23.52 | 26.45 | 23.41 | 24.51 | 406,178 | +4.74% |
| 2026-06-30 | 22 | 23.5 | 21.375 | 23.4 | 158,409 | +6.90% |
| 2026-06-29 | 21.71 | 22.18 | 21.38 | 21.89 | 53,628 | +0.00% |
| 2026-06-26 | 20.71 | 23 | 20.36 | 21.89 | 104,163 | +4.29% |
| 2026-06-25 | 20.6 | 21.08 | 20.39 | 20.99 | 59,391 | +1.75% |
| 2026-06-24 | 20.55 | 21.18 | 20.29 | 20.63 | 63,360 | +1.73% |
| 2026-06-23 | 20.17 | 21.32 | 20.08 | 20.28 | 68,137 | -1.07% |
| 2026-06-22 | 22.28 | 22.28 | 20.03 | 20.5 | 113,796 | -9.49% |
| 2026-06-18 | 21.89 | 22.76 | 21 | 22.65 | 83,607 | +5.64% |
| 2026-06-17 | 22.47 | 23.18 | 21 | 21.44 | 120,448 | -2.63% |
| 2026-06-16 | 21.97 | 23 | 21.54 | 22.02 | 94,001 | +0.96% |
| 2026-06-15 | 21.5 | 22.5 | 20.55 | 21.81 | 121,119 | +4.01% |
| 2026-06-12 | 21.46 | 21.6 | 20.67 | 20.97 | 37,489 | -3.54% |
| 2026-06-11 | 19.97 | 21.75 | 19.85 | 21.74 | 76,166 | +7.68% |
| 2026-06-10 | 20.02 | 20.585 | 19.83 | 20.19 | 28,101 | +0.60% |
| 2026-06-09 | 21 | 21.23 | 18.85 | 20.07 | 78,942 | -2.90% |
| 2026-06-08 | 20.32 | 21.899 | 20.3 | 20.67 | 67,553 | +1.72% |
| 2026-06-05 | 20.5 | 20.58 | 19.91 | 20.32 | 41,890 | -2.40% |
| 2026-06-04 | 20.09 | 20.975 | 19.154 | 20.82 | 41,596 | +4.15% |
| 2026-06-03 | 19.75 | 20.38 | 19.285 | 19.99 | 68,421 | +0.76% |
| 2026-06-02 | 19.94 | 20.97 | 19.5 | 19.84 | 97,655 | -1.49% |
| 2026-06-01 | 20.04 | 20.5 | 18.998 | 20.14 | 103,398 | -0.64% |
| 2026-05-29 | 21.27 | 21.32 | 20 | 20.27 | 49,537 | -5.50% |
| 2026-05-28 | 21.47 | 21.89 | 20.25 | 21.45 | 70,445 | -0.69% |
| 2026-05-27 | 22 | 22.25 | 21.11 | 21.6 | 88,605 | -0.78% |
| 2026-05-26 | 20 | 22.5 | 19.76 | 21.77 | 315,345 | +10.23% |
| 2026-05-22 | 19.2 | 20 | 18.89 | 19.75 | 78,344 | +1.80% |
| 2026-05-21 | 19.03 | 19.4 | 18.34 | 19.4 | 49,446 | +1.52% |
| 2026-05-20 | 18.08 | 19.13 | 17.612 | 19.11 | 47,417 | +5.12% |
| 2026-05-19 | 18.39 | 18.39 | 17.28 | 18.18 | 81,185 | +0.44% |
| 2026-05-18 | 17.93 | 18.57 | 17.75 | 18.1 | 110,359 | +0.44% |
| 2026-05-15 | 18 | 18.37 | 17.1 | 18.02 | 68,573 | -2.28% |
| 2026-05-14 | 19.02 | 19.14 | 18.105 | 18.44 | 55,586 | -3.00% |
| 2026-05-13 | 19.5 | 19.755 | 18.75 | 19.01 | 112,151 | -4.95% |