SIFCO Industries Inc. (SIF)
3.57
-0.14 (-3.77%)
At close: Jan 28, 2025, 12:26 PM
SIF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.57 | 3.59 | 3.51 | 3.56 | 0.01 | 0.28% | 6,800 |
| Jan 14, 2025 | 3.67 | 3.75 | 3.51 | 3.55 | -0.16 | -4.31% | 15,139 |
| Jan 13, 2025 | 3.76 | 3.80 | 3.71 | 3.71 | 0.06 | 1.64% | 935 |
| Jan 10, 2025 | 3.60 | 3.73 | 3.60 | 3.65 | 0.00 | 0.00% | 2,539 |
| Jan 8, 2025 | 3.55 | 3.65 | 3.55 | 3.65 | 0.05 | 1.39% | 2,211 |
| Jan 7, 2025 | 3.67 | 3.78 | 3.52 | 3.60 | -0.06 | -1.64% | 16,523 |
| Jan 6, 2025 | 3.65 | 3.70 | 3.65 | 3.66 | -0.01 | -0.27% | 2,438 |
| Jan 3, 2025 | 3.75 | 3.75 | 3.52 | 3.67 | 0.01 | 0.27% | 6,600 |
| Jan 2, 2025 | 3.65 | 3.70 | 3.65 | 3.66 | 0.11 | 3.10% | 5,000 |
| Dec 31, 2024 | 3.59 | 3.70 | 3.45 | 3.55 | -0.17 | -4.57% | 1,600 |
| Dec 30, 2024 | 3.61 | 3.77 | 3.46 | 3.72 | 0.07 | 1.92% | 12,100 |
| Dec 27, 2024 | 3.58 | 3.69 | 3.58 | 3.65 | 0.10 | 2.82% | 1,901 |
| Dec 26, 2024 | 3.21 | 3.58 | 3.05 | 3.55 | 0.55 | 18.33% | 19,750 |
| Dec 24, 2024 | 3.25 | 3.40 | 2.95 | 3.00 | -0.25 | -7.69% | 31,700 |
| Dec 23, 2024 | 3.95 | 4.02 | 3.25 | 3.25 | -0.75 | -18.75% | 21,400 |
| Dec 20, 2024 | 3.76 | 4.40 | 3.76 | 4.00 | 0.34 | 9.29% | 73,300 |
| Dec 19, 2024 | 3.66 | 3.78 | 3.66 | 3.66 | 0.04 | 1.10% | 3,000 |
| Dec 18, 2024 | 3.63 | 3.90 | 3.62 | 3.62 | -0.18 | -4.74% | 4,941 |
| Dec 17, 2024 | 3.71 | 3.89 | 3.57 | 3.80 | -0.05 | -1.30% | 3,500 |
| Dec 16, 2024 | 3.81 | 4.03 | 3.81 | 3.85 | -0.03 | -0.77% | 2,240 |
| Dec 13, 2024 | 4.04 | 4.04 | 3.82 | 3.88 | -0.02 | -0.51% | 1,100 |
| Dec 12, 2024 | 3.86 | 4.13 | 3.80 | 3.90 | -0.10 | -2.50% | 10,600 |
| Dec 11, 2024 | 4.04 | 4.10 | 4.00 | 4.00 | 0.01 | 0.25% | 2,400 |
| Dec 10, 2024 | 3.89 | 4.12 | 3.85 | 3.99 | 0.02 | 0.50% | 16,142 |
| Dec 9, 2024 | 3.95 | 4.00 | 3.80 | 3.97 | 0.07 | 1.79% | 5,200 |
| Dec 6, 2024 | 4.00 | 4.00 | 3.87 | 3.90 | -0.10 | -2.50% | 7,006 |
| Dec 5, 2024 | 3.89 | 4.00 | 3.74 | 4.00 | 0.12 | 3.09% | 26,000 |
| Dec 4, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 0.12 | 3.19% | 500 |
| Dec 3, 2024 | 3.88 | 3.90 | 3.75 | 3.76 | 0.01 | 0.27% | 3,200 |
| Dec 2, 2024 | 3.86 | 3.86 | 3.75 | 3.75 | 0.00 | 0.00% | 3,600 |
| Nov 29, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Nov 27, 2024 | 3.89 | 3.90 | 3.75 | 3.75 | -0.10 | -2.60% | 1,925 |
| Nov 26, 2024 | 4.01 | 4.01 | 3.85 | 3.85 | -0.05 | -1.28% | 4,012 |
| Nov 25, 2024 | 3.95 | 4.01 | 3.87 | 3.90 | -0.11 | -2.74% | 4,339 |
| Nov 22, 2024 | 3.96 | 4.09 | 3.95 | 4.01 | 0.13 | 3.35% | 2,400 |
| Nov 21, 2024 | 3.70 | 3.96 | 3.70 | 3.88 | 0.17 | 4.58% | 12,626 |
| Nov 20, 2024 | 3.53 | 3.71 | 3.53 | 3.71 | 0.20 | 5.70% | 3,400 |
| Nov 19, 2024 | 3.55 | 3.56 | 3.51 | 3.51 | -0.03 | -0.85% | 1,446 |
| Nov 18, 2024 | 3.50 | 3.59 | 3.50 | 3.54 | -0.06 | -1.67% | 4,104 |
| Nov 15, 2024 | 3.55 | 3.60 | 3.55 | 3.60 | 0.00 | 0.00% | 5,524 |
| Nov 14, 2024 | 3.62 | 3.68 | 3.51 | 3.60 | 0.00 | 0.00% | 7,100 |
| Nov 13, 2024 | 3.60 | 3.65 | 3.59 | 3.60 | 0.03 | 0.84% | 5,330 |
| Nov 12, 2024 | 3.70 | 3.70 | 3.57 | 3.57 | -0.06 | -1.65% | 4,700 |