SIFCO Industries Inc. (SIF)
AMEX: SIF
· Real-Time Price · USD
7.13
-0.07 (-0.97%)
At close: Sep 05, 2025, 3:59 PM
7.04
-1.26%
After-hours: Sep 05, 2025, 06:54 PM EDT
SIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.20 | 7.32 | 7.08 | 7.08 | 7.08 | -1.67% | 34,399 |
| Sep 4, 2025 | 6.94 | 7.23 | 6.85 | 7.20 | 7.20 | 5.11% | 22,844 |
| Sep 3, 2025 | 7.20 | 7.25 | 6.77 | 6.85 | 6.85 | -4.86% | 36,155 |
| Sep 2, 2025 | 7.03 | 7.31 | 7.03 | 7.20 | 7.20 | 1.55% | 20,500 |
| Aug 29, 2025 | 6.76 | 7.10 | 6.76 | 7.09 | 7.09 | 5.51% | 59,104 |
| Aug 28, 2025 | 6.91 | 6.91 | 6.51 | 6.72 | 6.72 | -0.15% | 27,645 |
| Aug 27, 2025 | 6.99 | 7.10 | 6.72 | 6.73 | 6.73 | -5.08% | 29,229 |
| Aug 26, 2025 | 6.81 | 7.10 | 6.81 | 7.09 | 7.09 | 1.43% | 15,000 |
| Aug 25, 2025 | 7.15 | 7.75 | 6.63 | 6.99 | 6.99 | -1.55% | 70,400 |
| Aug 22, 2025 | 7.00 | 7.25 | 6.61 | 7.10 | 7.10 | 4.11% | 67,100 |
| Aug 21, 2025 | 6.66 | 6.82 | 6.51 | 6.82 | 6.82 | -0.29% | 16,700 |
| Aug 20, 2025 | 6.70 | 6.92 | 6.38 | 6.84 | 6.84 | 2.09% | 42,500 |
| Aug 19, 2025 | 6.88 | 7.19 | 6.53 | 6.70 | 6.70 | -4.15% | 51,087 |
| Aug 18, 2025 | 6.79 | 7.88 | 6.55 | 6.99 | 6.99 | 4.33% | 221,832 |
| Aug 15, 2025 | 6.77 | 7.40 | 5.81 | 6.70 | 6.70 | 19.01% | 206,504 |
| Aug 14, 2025 | 5.71 | 5.99 | 5.63 | 5.63 | 5.63 | 0.00% | 92,509 |
| Aug 13, 2025 | 6.24 | 6.25 | 5.61 | 5.63 | 5.63 | -6.94% | 18,449 |
| Aug 12, 2025 | 5.71 | 6.05 | 5.66 | 6.05 | 6.05 | 7.27% | 53,300 |
| Aug 11, 2025 | 5.22 | 5.79 | 5.12 | 5.64 | 5.64 | 9.51% | 37,900 |
| Aug 8, 2025 | 5.11 | 5.20 | 4.95 | 5.15 | 5.15 | 1.98% | 23,600 |