SIFCO Industries, Inc. SIF
AMEX · United States · Electronic Technology
$22.34-0.30 (-1.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.02 | -2.72% | $22.65 | $22.71 | $21.81 | 11.94K |
| 2026-09-30 | $22.64 | +0.18% | $22.04 | $22.97 | $21.92 | 42.30K |
| 2026-09-29 | $22.60 | +0.80% | $22.39 | $22.79 | $21.62 | 25.00K |
| 2026-09-28 | $22.42 | +1.63% | $21.99 | $22.51 | $21.73 | 34.00K |
| 2026-09-25 | $22.06 | +3.42% | $21.33 | $22.29 | $21.29 | 17.40K |
| 2026-09-24 | $21.33 | -0.61% | $21.19 | $21.93 | $21.12 | 44.70K |
| 2026-09-23 | $21.46 | -0.51% | $21.57 | $22.16 | $21.05 | 37.50K |
| 2026-09-22 | $21.57 | -2.84% | $22.18 | $22.19 | $21.21 | 31.00K |
| 2026-09-21 | $22.20 | +7.66% | $21.01 | $22.39 | $20.82 | 80.60K |
| 2026-09-18 | $20.62 | -1.67% | $20.81 | $21.34 | $20.61 | 98.10K |
| 2026-09-17 | $20.97 | +0.05% | $21.22 | $21.39 | $20.77 | 25.40K |
| 2026-09-16 | $20.96 | +0.67% | $21.20 | $21.75 | $20.70 | 84.10K |
| 2026-09-15 | $20.82 | -1.00% | $21.15 | $21.39 | $20.65 | 48.50K |
| 2026-09-14 | $21.03 | -2.41% | $21.12 | $21.62 | $20.66 | 79.30K |
| 2026-09-11 | $21.55 | +3.06% | $21.11 | $21.90 | $20.80 | 53.20K |
| 2026-09-10 | $20.91 | -0.99% | $21.08 | $21.55 | $20.72 | 89.60K |
| 2026-09-09 | $21.12 | -0.56% | $21.00 | $21.43 | $20.64 | 51.10K |
| 2026-09-08 | $21.24 | -0.52% | $20.23 | $21.59 | $20.23 | 98.80K |
| 2026-09-04 | $21.35 | +0.90% | $21.04 | $21.85 | $20.72 | 40.00K |
| 2026-09-03 | $21.16 | +0.38% | $21.58 | $21.75 | $21.07 | 28.30K |
| 2026-09-02 | $21.08 | -2.00% | $21.75 | $21.98 | $21.02 | 57.80K |
| 2026-09-01 | $21.51 | -8.23% | $23.35 | $23.97 | $20.80 | 127.10K |
| 2026-08-31 | $23.44 | +5.54% | $22.57 | $23.88 | $22.55 | 172.00K |
| 2026-08-28 | $22.21 | -0.67% | $22.77 | $23.00 | $22.19 | 74.90K |
| 2026-08-27 | $22.36 | +3.42% | $22.05 | $22.79 | $21.58 | 93.80K |
| 2026-08-26 | $21.62 | +0.60% | $21.56 | $21.90 | $21.16 | 43.30K |
| 2026-08-25 | $21.49 | +1.46% | $21.01 | $21.90 | $21.01 | 77.70K |
| 2026-08-24 | $21.18 | +0.76% | $21.35 | $21.35 | $20.51 | 94.30K |
| 2026-08-21 | $21.02 | +0.14% | $21.66 | $21.67 | $20.81 | 64.50K |
| 2026-08-20 | $20.99 | +1.21% | $20.88 | $21.73 | $20.59 | 94.40K |
| 2026-08-19 | $20.74 | -2.17% | $21.24 | $21.38 | $20.50 | 112.50K |
| 2026-08-18 | $21.20 | -3.85% | $21.69 | $22.05 | $20.89 | 87.00K |
| 2026-08-17 | $22.05 | +10.25% | $20.00 | $22.66 | $19.89 | 235.90K |
| 2026-08-14 | $20.00 | +3.36% | $19.35 | $20.50 | $19.35 | 333.50K |
| 2026-08-13 | $19.35 | -2.17% | $19.78 | $20.08 | $19.26 | 165.30K |
| 2026-08-12 | $19.78 | -5.13% | $21.23 | $21.27 | $19.00 | 284.80K |
| 2026-08-11 | $20.85 | -4.36% | $21.65 | $23.06 | $20.01 | 292.20K |
| 2026-08-10 | $21.80 | -22.39% | $20.89 | $23.17 | $17.33 | 904.10K |
| 2026-08-07 | $28.09 | -0.50% | $28.71 | $28.94 | $27.01 | 124.20K |
| 2026-08-06 | $28.23 | +4.32% | $26.96 | $28.24 | $26.60 | 99.40K |
| 2026-08-05 | $27.06 | -2.13% | $27.95 | $29.00 | $26.79 | 107.70K |
| 2026-08-04 | $27.65 | +4.42% | $26.85 | $28.00 | $25.92 | 92.60K |
| 2026-08-03 | $26.48 | +2.72% | $25.16 | $26.61 | $24.50 | 117.20K |
| 2026-07-31 | $25.78 | +0.55% | $26.05 | $27.68 | $25.78 | 111.30K |
| 2026-07-30 | $25.64 | -4.19% | $27.00 | $27.25 | $25.53 | 78.00K |
| 2026-07-29 | $26.76 | +0.41% | $26.65 | $27.82 | $25.31 | 130.00K |
| 2026-07-28 | $26.65 | +1.91% | $26.36 | $26.98 | $25.00 | 92.70K |
| 2026-07-27 | $26.15 | +0.62% | $26.75 | $27.40 | $25.47 | 131.70K |
| 2026-07-24 | $25.99 | +4.25% | $24.95 | $26.63 | $24.36 | 116.80K |
| 2026-07-23 | $24.93 | -4.70% | $25.99 | $26.89 | $23.97 | 122.60K |
| 2026-07-22 | $26.16 | +7.61% | $24.50 | $26.50 | $24.45 | 193.10K |
| 2026-07-21 | $24.31 | +5.65% | $23.01 | $24.48 | $22.76 | 105.40K |
| 2026-07-20 | $23.01 | +2.27% | $23.32 | $23.49 | $22.50 | 81.50K |
| 2026-07-17 | $22.50 | +1.72% | $21.81 | $23.31 | $21.65 | 70.60K |
| 2026-07-16 | $22.12 | -4.53% | $23.08 | $23.29 | $21.81 | 64.80K |
| 2026-07-15 | $23.17 | +1.36% | $22.90 | $23.65 | $22.86 | 57.10K |
| 2026-07-14 | $22.86 | +2.51% | $22.91 | $23.40 | $22.10 | 58.10K |
| 2026-07-13 | $22.30 | +1.27% | $22.07 | $23.27 | $22.07 | 79.60K |
| 2026-07-10 | $22.02 | +0.55% | $22.00 | $22.50 | $21.40 | 104.80K |
| 2026-07-09 | $21.90 | +3.16% | $20.74 | $22.46 | $20.20 | 208.90K |
| 2026-07-08 | $21.23 | -17.43% | $25.56 | $25.99 | $21.21 | 382.60K |
| 2026-07-07 | $25.71 | +1.38% | $25.60 | $27.24 | $24.50 | 211.70K |
| 2026-07-06 | $25.36 | +2.88% | $24.51 | $25.98 | $24.27 | 110.60K |
| 2026-07-02 | $24.65 | +0.57% | $25.62 | $26.45 | $24.56 | 232.70K |
| 2026-07-01 | $24.51 | +4.74% | $23.52 | $26.45 | $23.41 | 408.80K |
| 2026-06-30 | $23.40 | +6.90% | $22.00 | $23.50 | $21.38 | 166.10K |
| 2026-06-29 | $21.89 | 0.00% | $21.71 | $22.18 | $21.38 | 53.70K |
| 2026-06-26 | $21.89 | +4.29% | $20.71 | $23.00 | $20.36 | 104.20K |
| 2026-06-25 | $20.99 | +1.75% | $20.60 | $21.08 | $20.39 | 59.40K |
| 2026-06-24 | $20.63 | +1.73% | $20.55 | $21.18 | $20.29 | 63.40K |
| 2026-06-23 | $20.28 | -1.07% | $20.17 | $21.32 | $20.08 | 68.20K |
| 2026-06-22 | $20.50 | -9.49% | $22.28 | $22.28 | $20.03 | 113.80K |
| 2026-06-18 | $22.65 | +5.64% | $21.89 | $22.76 | $21.00 | 84.10K |
| 2026-06-17 | $21.44 | -2.63% | $22.47 | $23.18 | $21.00 | 120.50K |
| 2026-06-16 | $22.02 | +0.96% | $21.97 | $23.00 | $21.54 | 94.30K |
| 2026-06-15 | $21.81 | +4.01% | $21.50 | $22.50 | $20.55 | 121.20K |
| 2026-06-12 | $20.97 | -3.54% | $21.46 | $21.60 | $20.67 | 37.50K |
| 2026-06-11 | $21.74 | +7.68% | $19.97 | $21.75 | $19.85 | 76.20K |
| 2026-06-10 | $20.19 | +0.60% | $20.02 | $20.59 | $19.83 | 28.90K |
| 2026-06-09 | $20.07 | -2.90% | $21.00 | $21.23 | $18.85 | 79.10K |
| 2026-06-08 | $20.67 | +1.72% | $20.32 | $21.90 | $20.30 | 67.60K |
| 2026-06-05 | $20.32 | -2.40% | $20.50 | $20.58 | $19.91 | 42.10K |
| 2026-06-04 | $20.82 | +4.15% | $20.09 | $20.98 | $19.15 | 41.80K |
| 2026-06-03 | $19.99 | +0.76% | $19.75 | $20.38 | $19.29 | 68.40K |
| 2026-06-02 | $19.84 | -1.49% | $19.94 | $20.97 | $19.50 | 97.70K |
| 2026-06-01 | $20.14 | -0.64% | $20.04 | $20.50 | $19.00 | 103.50K |
| 2026-05-29 | $20.27 | -5.50% | $21.27 | $21.32 | $20.00 | 49.60K |
| 2026-05-28 | $21.45 | -0.69% | $21.47 | $21.89 | $20.25 | 70.50K |
| 2026-05-27 | $21.60 | -0.78% | $22.00 | $22.25 | $21.11 | 88.60K |
| 2026-05-26 | $21.77 | +10.23% | $20.00 | $22.50 | $19.76 | 315.40K |