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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.56$1.560——
1974-12-30$1.56$1.562,700——
1974-12-27$1.56$1.560——
1974-12-26$1.56$1.56450——
1974-12-24$1.56$1.560——
1974-12-23$1.56$1.56900——
1974-12-20$1.56$1.56900——
1974-12-19$1.56$1.567,650——
1974-12-18$1.61$1.612,250——
1974-12-17$1.61$1.610——
1974-12-16$1.61$1.61450——
1974-12-13$1.61$1.6112,150——
1974-12-12$1.69$1.691,350——
1974-12-11$1.69$1.69450——
1974-12-10$1.61$1.610——
1974-12-09$1.61$1.61450——
1974-12-06$1.61$1.610——
1974-12-05$1.61$1.610——
1974-12-04$1.61$1.61900——
1974-12-03$1.69$1.690——
1974-12-02$1.69$1.69450——
1974-11-29$1.72$1.720——
1974-11-27$1.72$1.721,800——
1974-11-26$1.61$1.61450——
1974-11-25$1.58$1.580——
1974-11-22$1.58$1.580——
1974-11-21$1.58$1.581,350——
1974-11-20$1.61$1.6111,700——
1974-11-19$1.56$1.561,800——
1974-11-18$1.69$1.691,350——
1974-11-15$1.69$1.69450——
1974-11-14$1.61$1.61450——
1974-11-13$1.61$1.610——
1974-11-12$1.61$1.610——
1974-11-11$1.61$1.610——
1974-11-08$1.61$1.610——
1974-11-07$1.61$1.61450——
1974-11-06$1.69$1.69900——
1974-11-05$1.69$1.69900——
1974-11-04$1.69$1.690——
1974-11-01$1.69$1.69450——
1974-10-31$1.75$1.750——
1974-10-30$1.75$1.75450——
1974-10-29$1.75$1.75450——
1974-10-28$1.75$1.750——
1974-10-25$1.75$1.75450——
1974-10-24$1.83$1.830——
1974-10-23$1.83$1.830——
1974-10-22$1.83$1.832,250——
1974-10-21$1.75$1.75450——
1974-10-18$1.75$1.751,800——
1974-10-17$1.75$1.750——
1974-10-16$1.75$1.75450——
1974-10-15$1.72$1.720——
1974-10-14$1.72$1.72450——
1974-10-11$1.69$1.69450——
1974-10-10$1.61$1.610——
1974-10-09$1.61$1.610——
1974-10-08$1.61$1.61900——
1974-10-07$1.69$1.690——
1974-10-04$1.69$1.69900——
1974-10-03$1.69$1.690——
1974-10-02$1.69$1.690——
1974-10-01$1.69$1.690——
1974-09-30$1.69$1.690——
1974-09-27$1.69$1.690——
1974-09-26$1.69$1.690——
1974-09-25$1.69$1.69450——
1974-09-24$1.61$1.611,800——
1974-09-23$1.58$1.580——
1974-09-20$1.58$1.580——
1974-09-19$1.58$1.582,250——
1974-09-18$1.61$1.610——
1974-09-17$1.61$1.61450——
1974-09-16$1.58$1.583,150——
1974-09-13$1.69$1.692,700——
1974-09-12$1.69$1.69900——
1974-09-11$1.69$1.69450——
1974-09-10$1.69$1.692,250——
1974-09-09$1.69$1.690——
1974-09-06$1.69$1.69900——
1974-09-05$1.75$1.750——
1974-09-04$1.75$1.750——
1974-09-03$1.75$1.750——
1974-08-30$1.75$1.750——
1974-08-29$1.75$1.750——
1974-08-28$1.75$1.750——
1974-08-27$1.75$1.750——
1974-08-26$1.75$1.750——
1974-08-23$1.75$1.75900——
1974-08-22$1.75$1.750——
1974-08-21$1.75$1.750——
1974-08-20$1.75$1.750——
1974-08-19$1.75$1.75900——
1974-08-16$1.75$1.750——
1974-08-15$1.75$1.750——
1974-08-14$1.75$1.751,350——
1974-08-13$1.83$1.830——
1974-08-12$1.83$1.830——
1974-08-09$1.83$1.830——
1974-08-08$1.83$1.830——
1974-08-07$1.83$1.83900——
1974-08-06$1.83$1.83450——
1974-08-05$1.89$1.890——
1974-08-02$1.89$1.890——
1974-08-01$1.89$1.890——
1974-07-31$1.89$1.89900——
1974-07-30$1.94$1.940——
1974-07-29$1.94$1.940——
1974-07-26$1.94$1.940——
1974-07-25$1.94$1.940——
1974-07-24$1.94$1.94900——
1974-07-23$1.86$1.86450——
1974-07-22$1.83$1.830——
1974-07-19$1.83$1.830——
1974-07-18$1.83$1.830——
1974-07-17$1.83$1.83900——
1974-07-16$1.83$1.830——
1974-07-15$1.83$1.830——
1974-07-12$1.83$1.83900——
1974-07-11$1.75$1.75900——
1974-07-10$1.83$1.830——
1974-07-09$1.83$1.830——
1974-07-08$1.83$1.830——
1974-07-05$1.83$1.830——
1974-07-03$1.83$1.83900——
1974-07-02$1.89$1.89450——
1974-07-01$1.94$1.94900——
1974-06-28$2.03$2.03900——
1974-06-27$2.08$2.080——
1974-06-26$2.08$2.080——
1974-06-25$2.08$2.081,800——
1974-06-24$2.14$2.140——
1974-06-21$2.14$2.14450——
1974-06-20$2.17$2.170——
1974-06-19$2.17$2.170——
1974-06-18$2.17$2.170——
1974-06-17$2.17$2.170——
1974-06-14$2.17$2.170——
1974-06-13$2.17$2.170——
1974-06-12$2.17$2.170——
1974-06-11$2.17$2.170——
1974-06-10$2.17$2.170——
1974-06-07$2.17$2.17450——
1974-06-06$2.17$2.170——
1974-06-05$2.17$2.170——
1974-06-04$2.17$2.171,800——
1974-06-03$2.08$2.08900——
1974-05-31$2.03$2.030——
1974-05-30$2.03$2.03450——
1974-05-29$2.03$2.030——
1974-05-28$2.03$2.03900——
1974-05-24$2.14$2.141,350——
1974-05-23$2.14$2.140——
1974-05-22$2.14$2.14450——
1974-05-21$2.08$2.081,800——
1974-05-20$2.08$2.082,250——
1974-05-17$2.14$2.140——
1974-05-16$2.14$2.140——
1974-05-15$2.14$2.140——
1974-05-14$2.14$2.142,250——
1974-05-13$2.08$2.080——
1974-05-10$2.08$2.08450——
1974-05-09$2.14$2.140——
1974-05-08$2.14$2.140——
1974-05-07$2.14$2.14900——
1974-05-06$2.17$2.170——
1974-05-03$2.17$2.17900——
1974-05-02$2.17$2.17900——
1974-05-01$2.22$2.22900——
1974-04-30$2.22$2.220——
1974-04-29$2.22$2.222,250——
1974-04-26$2.17$2.170——
1974-04-25$2.17$2.172,700——
1974-04-24$2.17$2.17900——
1974-04-23$2.17$2.174,050——
1974-04-22$2.22$2.227,200——
1974-04-19$2.17$2.170——
1974-04-18$2.17$2.170——
1974-04-17$2.17$2.17450——
1974-04-16$2.17$2.171,800——
1974-04-15$2.22$2.221,350——
1974-04-11$2.22$2.220——
1974-04-10$2.22$2.22450——
1974-04-09$2.17$2.170——
1974-04-08$2.17$2.170——
1974-04-05$2.17$2.171,800——
1974-04-04$2.08$2.080——
1974-04-03$2.08$2.08450——
1974-04-02$2.03$2.03450——
1974-04-01$2.00$2.000——
1974-03-29$2.00$2.00450——
1974-03-28$2.03$2.03900——
1974-03-27$2.03$2.030——
1974-03-26$2.03$2.031,800——
1974-03-25$2.03$2.03900——
1974-03-22$2.08$2.080——
1974-03-21$2.08$2.08450——
1974-03-20$2.08$2.080——
1974-03-19$2.08$2.08900——
1974-03-18$2.08$2.080——
1974-03-15$2.08$2.082,700——
1974-03-14$2.08$2.08900——
1974-03-13$2.08$2.080——
1974-03-12$2.08$2.081,350——
1974-03-11$2.08$2.086,300——
1974-03-08$2.08$2.083,150——
1974-03-07$1.94$1.940——
1974-03-06$1.94$1.943,600——
1974-03-05$1.86$1.86900——
1974-03-04$1.83$1.83450——
1974-03-01$1.86$1.860——
1974-02-28$1.86$1.86450——
1974-02-27$1.86$1.860——
1974-02-26$1.86$1.861,350——
1974-02-25$1.75$1.750——
1974-02-22$1.75$1.750——
1974-02-21$1.75$1.750——
1974-02-20$1.75$1.750——
1974-02-19$1.75$1.750——
1974-02-15$1.75$1.751,350——
1974-02-14$1.75$1.750——
1974-02-13$1.75$1.750——
1974-02-12$1.75$1.75900——
1974-02-11$1.75$1.751,350——
1974-02-08$1.75$1.75900——
1974-02-07$1.75$1.750——
1974-02-06$1.75$1.753,600——
1974-02-05$1.69$1.690——
1974-02-04$1.69$1.691,350——
1974-02-01$1.75$1.750——
1974-01-31$1.75$1.75900——
1974-01-30$1.75$1.752,250——
1974-01-29$1.75$1.750——
1974-01-28$1.75$1.752,250——
1974-01-25$1.83$1.834,500——
1974-01-24$1.69$1.693,150——
1974-01-23$1.69$1.690——
1974-01-22$1.69$1.69450——
1974-01-21$1.69$1.690——
1974-01-18$1.69$1.69450——
1974-01-17$1.69$1.69450——
1974-01-16$1.69$1.692,250——
1974-01-15$1.75$1.750——
1974-01-14$1.75$1.750——
1974-01-11$1.75$1.750——
1974-01-10$1.75$1.750——
1974-01-09$1.75$1.75450——
1974-01-08$1.72$1.720——
1974-01-07$1.72$1.72900——
1974-01-04$1.72$1.720——
1974-01-03$1.72$1.72900——
1974-01-02$1.72$1.72900——