NYSE:SIF | Historical Stock Price | SIFCO INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$2.87$5.79$11.67$23.51$47.391973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.69$1.695,400——
1973-12-28$1.75$1.75450——
1973-12-27$1.75$1.75450——
1973-12-26$1.72$1.720——
1973-12-24$1.72$1.720——
1973-12-21$1.72$1.721,800——
1973-12-20$1.75$1.75450——
1973-12-19$1.75$1.751,350——
1973-12-18$1.75$1.752,250——
1973-12-17$1.75$1.750——
1973-12-14$1.75$1.75450——
1973-12-13$1.75$1.75450——
1973-12-12$1.75$1.75450——
1973-12-11$1.83$1.831,800——
1973-12-10$1.89$1.890——
1973-12-07$1.89$1.89450——
1973-12-06$1.83$1.83450——
1973-12-05$1.83$1.830——
1973-12-04$1.83$1.831,350——
1973-12-03$1.86$1.86900——
1973-11-30$1.89$1.893,150——
1973-11-29$1.83$1.831,800——
1973-11-28$1.89$1.89900——
1973-11-27$1.89$1.89450——
1973-11-26$1.89$1.89450——
1973-11-23$1.83$1.830——
1973-11-21$1.83$1.831,800——
1973-11-20$1.83$1.836,300——
1973-11-19$1.94$1.942,700——
1973-11-16$1.89$1.89900——
1973-11-15$1.86$1.8617,550——
1973-11-14$1.75$1.752,700——
1973-11-13$1.72$1.722,700——
1973-11-12$1.69$1.69450——
1973-11-09$1.69$1.694,500——
1973-11-08$1.61$1.61450——
1973-11-07$1.61$1.610——
1973-11-06$1.61$1.610——
1973-11-05$1.61$1.61450——
1973-11-02$1.69$1.69450——
1973-11-01$1.72$1.72900——
1973-10-31$1.72$1.72900——
1973-10-30$1.75$1.751,350——
1973-10-29$1.69$1.69450——
1973-10-26$1.69$1.692,700——
1973-10-25$1.72$1.729,450——
1973-10-24$1.72$1.72450——
1973-10-23$1.69$1.690——
1973-10-22$1.69$1.691,350——
1973-10-19$1.75$1.751,350——
1973-10-18$1.75$1.750——
1973-10-17$1.75$1.750——
1973-10-16$1.75$1.750——
1973-10-15$1.75$1.750——
1973-10-12$1.75$1.75450——
1973-10-11$1.75$1.751,350——
1973-10-10$1.75$1.750——
1973-10-09$1.75$1.754,050——
1973-10-08$1.83$1.830——
1973-10-05$1.83$1.830——
1973-10-04$1.83$1.830——
1973-10-03$1.83$1.831,350——
1973-10-02$1.75$1.754,050——
1973-10-01$1.75$1.75900——
1973-09-28$1.83$1.832,250——
1973-09-27$1.75$1.75900——
1973-09-26$1.75$1.750——
1973-09-25$1.75$1.750——
1973-09-24$1.75$1.750——
1973-09-21$1.75$1.75450——
1973-09-20$1.72$1.7238,700——
1973-09-19$1.94$1.940——
1973-09-18$1.94$1.94450——
1973-09-17$2.00$2.000——
1973-09-14$2.00$2.000——
1973-09-13$2.00$2.000——
1973-09-12$2.00$2.000——
1973-09-11$2.00$2.000——
1973-09-10$2.00$2.00450——
1973-09-07$1.94$1.941,350——
1973-09-06$1.89$1.89450——
1973-09-05$1.86$1.860——
1973-09-04$1.86$1.860——
1973-08-31$1.86$1.860——
1973-08-30$1.86$1.860——
1973-08-29$1.86$1.86900——
1973-08-28$1.75$1.759,450——
1973-08-27$1.89$1.89450——
1973-08-24$1.83$1.83900——
1973-08-23$1.89$1.890——
1973-08-22$1.89$1.890——
1973-08-21$1.89$1.890——
1973-08-20$1.89$1.890——
1973-08-17$1.89$1.890——
1973-08-16$1.89$1.890——
1973-08-15$1.89$1.891,350——
1973-08-14$1.94$1.940——
1973-08-13$1.94$1.940——
1973-08-10$1.94$1.941,350——
1973-08-09$2.03$2.03450——
1973-08-08$2.08$2.080——
1973-08-07$2.08$2.08450——
1973-08-06$2.03$2.03450——
1973-08-03$2.03$2.030——
1973-08-02$2.03$2.03900——
1973-08-01$2.14$2.14450——
1973-07-31$2.08$2.080——
1973-07-30$2.08$2.081,800——
1973-07-27$2.08$2.085,850——
1973-07-26$2.08$2.083,150——
1973-07-25$2.03$2.031,800——
1973-07-24$2.03$2.036,750——
1973-07-23$1.83$1.83450——
1973-07-20$1.83$1.830——
1973-07-19$1.83$1.83450——
1973-07-18$1.83$1.832,250——
1973-07-17$1.86$1.860——
1973-07-16$1.86$1.860——
1973-07-13$1.86$1.860——
1973-07-12$1.86$1.860——
1973-07-11$1.86$1.86450——
1973-07-10$1.83$1.83450——
1973-07-09$1.83$1.83450——
1973-07-06$1.83$1.83450——
1973-07-05$1.83$1.832,250——
1973-07-03$1.89$1.890——
1973-07-02$1.89$1.890——
1973-06-29$1.89$1.890——
1973-06-28$1.89$1.898,550——
1973-06-27$2.00$2.00450——
1973-06-26$2.00$2.00450——
1973-06-25$2.03$2.030——
1973-06-22$2.03$2.03900——
1973-06-21$2.00$2.000——
1973-06-20$2.00$2.002,250——
1973-06-19$2.03$2.03450——
1973-06-18$2.08$2.080——
1973-06-15$2.08$2.080——
1973-06-14$2.08$2.080——
1973-06-13$2.08$2.08450——
1973-06-12$2.08$2.080——
1973-06-11$2.08$2.080——
1973-06-08$2.08$2.08450——
1973-06-07$2.08$2.080——
1973-06-06$2.08$2.080——
1973-06-05$2.08$2.08450——
1973-06-04$2.03$2.03450——
1973-06-01$2.08$2.080——
1973-05-31$2.08$2.083,150——
1973-05-30$2.08$2.08450——
1973-05-29$2.08$2.080——
1973-05-25$2.08$2.08900——
1973-05-24$2.08$2.08450——
1973-05-23$2.08$2.08450——
1973-05-22$2.03$2.032,250——
1973-05-21$2.03$2.035,400——
1973-05-18$2.17$2.17900——
1973-05-17$2.17$2.17450——
1973-05-16$2.22$2.220——
1973-05-15$2.22$2.22450——
1973-05-14$2.22$2.222,250——
1973-05-11$2.22$2.220——
1973-05-10$2.22$2.220——
1973-05-09$2.22$2.223,150——
1973-05-08$2.22$2.222,250——
1973-05-07$2.17$2.172,250——
1973-05-04$2.22$2.220——
1973-05-03$2.22$2.221,800——
1973-05-02$2.22$2.220——
1973-05-01$2.22$2.220——
1973-04-30$2.22$2.2219,800——
1973-04-27$2.14$2.141,350——
1973-04-26$2.22$2.221,350——
1973-04-25$2.31$2.310——
1973-04-24$2.31$2.311,800——
1973-04-23$2.28$2.28450——
1973-04-19$2.22$2.220——
1973-04-18$2.22$2.220——
1973-04-17$2.22$2.220——
1973-04-16$2.22$2.22450——
1973-04-13$2.22$2.22450——
1973-04-12$2.22$2.22450——
1973-04-11$2.22$2.22900——
1973-04-10$2.22$2.221,350——
1973-04-09$2.28$2.281,350——
1973-04-06$2.28$2.28900——
1973-04-05$2.28$2.282,250——
1973-04-04$2.22$2.22900——
1973-04-03$2.22$2.220——
1973-04-02$2.22$2.220——
1973-03-30$2.22$2.220——
1973-03-29$2.22$2.22450——
1973-03-28$2.22$2.220——
1973-03-27$2.22$2.220——
1973-03-26$2.22$2.220——
1973-03-23$2.22$2.221,800——
1973-03-22$2.22$2.227,200——
1973-03-21$2.31$2.310——
1973-03-20$2.31$2.31450——
1973-03-19$2.31$2.312,700——
1973-03-16$2.36$2.361,800——
1973-03-15$2.42$2.42900——
1973-03-14$2.31$2.31450——
1973-03-13$2.31$2.312,250——
1973-03-12$2.31$2.31900——
1973-03-09$2.31$2.311,350——
1973-03-08$2.36$2.360——
1973-03-07$2.36$2.365,400——
1973-03-06$2.28$2.281,800——
1973-03-05$2.22$2.220——
1973-03-02$2.22$2.22450——
1973-03-01$2.28$2.282,250——
1973-02-28$2.31$2.31900——
1973-02-27$2.28$2.28450——
1973-02-26$2.31$2.314,050——
1973-02-23$2.31$2.31450——
1973-02-22$2.31$2.310——
1973-02-21$2.31$2.31900——