SIFCO Industries Inc. (SIF)
2.79
-0.04 (-1.41%)
At close: Mar 28, 2025, 3:58 PM
2.84
1.65%
After-hours: Mar 28, 2025, 08:00 PM EDT
SIFCO Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.87 | 2.87 | 2.79 | 2.84 | 0.01 | 0.35% | 2,338 |
| Mar 27, 2025 | 2.85 | 2.91 | 2.82 | 2.83 | 0.03 | 1.07% | 5,200 |
| Mar 26, 2025 | 2.85 | 2.89 | 2.80 | 2.80 | 0.01 | 0.36% | 4,900 |
| Mar 25, 2025 | 2.92 | 2.92 | 2.79 | 2.79 | 0.00 | 0.00% | 3,645 |
| Mar 24, 2025 | 2.85 | 2.85 | 2.79 | 2.79 | -0.01 | -0.36% | 4,427 |
| Mar 21, 2025 | 2.85 | 2.86 | 2.79 | 2.80 | 0.00 | 0.00% | 3,500 |
| Mar 20, 2025 | 2.85 | 2.91 | 2.80 | 2.80 | -0.02 | -0.71% | 7,200 |
| Mar 19, 2025 | 2.95 | 2.96 | 2.82 | 2.82 | -0.08 | -2.76% | 5,500 |
| Mar 18, 2025 | 2.89 | 2.92 | 2.86 | 2.90 | 0.07 | 2.47% | 4,605 |
| Mar 17, 2025 | 2.87 | 2.89 | 2.83 | 2.83 | -0.05 | -1.74% | 11,307 |
| Mar 14, 2025 | 2.99 | 2.99 | 2.85 | 2.88 | 0.04 | 1.41% | 2,200 |
| Mar 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 0.00 | 0.00% | 1,300 |
| Mar 12, 2025 | 2.86 | 2.86 | 2.77 | 2.84 | -0.07 | -2.41% | 1,000 |
| Mar 11, 2025 | 2.87 | 2.92 | 2.84 | 2.91 | -0.02 | -0.68% | 5,500 |
| Mar 10, 2025 | 2.95 | 3.00 | 2.93 | 2.93 | -0.02 | -0.68% | 7,972 |
| Mar 7, 2025 | 3.00 | 3.00 | 2.93 | 2.95 | -0.01 | -0.34% | 1,200 |
| Mar 6, 2025 | 2.93 | 3.02 | 2.93 | 2.96 | 0.03 | 1.02% | 2,200 |
| Mar 5, 2025 | 3.12 | 3.12 | 2.93 | 2.93 | -0.12 | -3.93% | 4,200 |
| Mar 4, 2025 | 3.16 | 3.22 | 3.05 | 3.05 | -0.11 | -3.48% | 2,900 |
| Mar 3, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | -0.09 | -2.77% | 1,913 |
| Feb 28, 2025 | 3.25 | 3.25 | 3.12 | 3.25 | -0.01 | -0.31% | 1,500 |
| Feb 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 3.19 | 3.26 | 3.11 | 3.26 | 0.10 | 3.16% | 19,734 |
| Feb 25, 2025 | 3.11 | 3.17 | 3.11 | 3.16 | 0.00 | 0.00% | 2,300 |
| Feb 24, 2025 | 3.38 | 3.38 | 3.16 | 3.16 | -0.09 | -2.77% | 1,507 |
| Feb 21, 2025 | 3.17 | 3.29 | 3.17 | 3.25 | -0.04 | -1.22% | 939 |
| Feb 20, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 0.00 | 0.00% | 3,500 |
| Feb 19, 2025 | 3.36 | 3.43 | 3.29 | 3.29 | 0.01 | 0.30% | 6,200 |
| Feb 18, 2025 | 3.61 | 3.61 | 3.28 | 3.28 | -0.39 | -10.63% | 14,300 |
| Feb 14, 2025 | 3.70 | 3.70 | 3.59 | 3.67 | 0.00 | 0.00% | 659 |
| Feb 13, 2025 | 3.75 | 3.75 | 3.67 | 3.67 | 0.07 | 1.94% | 1,123 |
| Feb 12, 2025 | 3.84 | 3.84 | 3.60 | 3.60 | -0.15 | -4.00% | 2,822 |
| Feb 11, 2025 | 3.76 | 3.90 | 3.75 | 3.75 | -0.15 | -3.85% | 2,303 |
| Feb 10, 2025 | 3.85 | 3.90 | 3.75 | 3.90 | 0.05 | 1.30% | 6,700 |
| Feb 7, 2025 | 3.84 | 3.85 | 3.75 | 3.85 | 0.15 | 4.05% | 3,107 |
| Feb 6, 2025 | 3.64 | 3.75 | 3.64 | 3.70 | 0.06 | 1.65% | 2,829 |
| Feb 5, 2025 | 3.55 | 3.64 | 3.55 | 3.64 | 0.00 | 0.00% | 620 |
| Feb 4, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | -0.06 | -1.62% | 1,235 |
| Feb 3, 2025 | 3.77 | 3.88 | 3.63 | 3.70 | -0.18 | -4.64% | 8,337 |
| Jan 31, 2025 | 3.75 | 3.89 | 3.75 | 3.88 | 0.12 | 3.19% | 1,900 |
| Jan 30, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 0.06 | 1.62% | 869 |
| Jan 29, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 0.04 | 1.09% | 552 |
| Jan 28, 2025 | 3.75 | 3.75 | 3.57 | 3.66 | -0.05 | -1.35% | 2,300 |
| Jan 27, 2025 | 3.73 | 3.73 | 3.70 | 3.71 | -0.01 | -0.27% | 2,128 |
| Jan 24, 2025 | 3.72 | 3.73 | 3.72 | 3.72 | 0.00 | 0.00% | 3,800 |
| Jan 23, 2025 | 3.64 | 3.72 | 3.60 | 3.72 | 0.12 | 3.33% | 4,400 |
| Jan 22, 2025 | 3.50 | 3.68 | 3.50 | 3.60 | -0.04 | -1.10% | 2,300 |
| Jan 21, 2025 | 3.64 | 3.64 | 3.48 | 3.64 | 0.00 | 0.00% | 14,736 |
| Jan 17, 2025 | 3.64 | 3.64 | 3.55 | 3.64 | 0.07 | 1.96% | 3,300 |
| Jan 16, 2025 | 3.59 | 3.61 | 3.51 | 3.57 | 0.01 | 0.28% | 2,500 |