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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.31$2.312,700——
1976-12-30$2.36$2.362,700——
1976-12-29$2.31$2.310——
1976-12-28$2.31$2.312,700——
1976-12-27$2.22$2.221,350——
1976-12-23$2.22$2.221,350——
1976-12-22$2.17$2.17900——
1976-12-21$2.17$2.17450——
1976-12-20$2.17$2.170——
1976-12-17$2.17$2.17450——
1976-12-16$2.22$2.221,350——
1976-12-15$2.14$2.144,950——
1976-12-14$2.14$2.144,950——
1976-12-13$2.22$2.223,600——
1976-12-10$2.31$2.31900——
1976-12-09$2.31$2.313,150——
1976-12-08$2.22$2.2213,500——
1976-12-07$2.03$2.033,150——
1976-12-06$1.94$1.945,400——
1976-12-03$1.94$1.94900——
1976-12-02$1.94$1.94450——
1976-12-01$1.94$1.940——
1976-11-30$1.94$1.94900——
1976-11-29$1.94$1.940——
1976-11-26$1.94$1.940——
1976-11-24$1.94$1.949,450——
1976-11-23$2.03$2.030——
1976-11-22$2.03$2.030——
1976-11-19$2.03$2.031,350——
1976-11-18$1.94$1.94450——
1976-11-17$1.94$1.940——
1976-11-16$1.94$1.94450——
1976-11-15$1.94$1.94450——
1976-11-12$1.94$1.940——
1976-11-11$1.94$1.942,700——
1976-11-10$2.03$2.034,500——
1976-11-09$2.17$2.170——
1976-11-08$2.17$2.170——
1976-11-05$2.17$2.170——
1976-11-04$2.17$2.17450——
1976-11-03$2.14$2.140——
1976-11-01$2.14$2.140——
1976-10-29$2.14$2.14450——
1976-10-28$2.08$2.08450——
1976-10-27$2.08$2.080——
1976-10-26$2.08$2.08450——
1976-10-25$2.03$2.034,950——
1976-10-22$1.94$1.94900——
1976-10-21$1.94$1.940——
1976-10-20$1.94$1.940——
1976-10-19$1.94$1.94900——
1976-10-18$1.89$1.890——
1976-10-15$1.89$1.89450——
1976-10-14$1.89$1.8923,400——
1976-10-13$1.94$1.94900——
1976-10-12$2.00$2.00450——
1976-10-11$2.00$2.002,700——
1976-10-08$2.03$2.030——
1976-10-07$2.03$2.030——
1976-10-06$2.03$2.030——
1976-10-05$2.03$2.030——
1976-10-04$2.03$2.030——
1976-10-01$2.03$2.030——
1976-09-30$2.03$2.031,350——
1976-09-29$2.03$2.030——
1976-09-28$2.03$2.030——
1976-09-27$2.03$2.030——
1976-09-24$2.03$2.030——
1976-09-23$2.03$2.03450——
1976-09-22$2.08$2.080——
1976-09-21$2.08$2.08450——
1976-09-20$2.03$2.03900——
1976-09-17$2.03$2.03450——
1976-09-16$2.03$2.034,050——
1976-09-15$2.00$2.00900——
1976-09-14$2.03$2.030——
1976-09-13$2.03$2.032,250——
1976-09-10$2.00$2.000——
1976-09-09$2.00$2.00900——
1976-09-08$2.03$2.031,800——
1976-09-07$2.00$2.001,350——
1976-09-03$2.03$2.03450——
1976-09-02$2.03$2.030——
1976-09-01$2.03$2.030——
1976-08-31$2.03$2.030——
1976-08-30$2.03$2.030——
1976-08-27$2.03$2.030——
1976-08-26$2.03$2.030——
1976-08-25$2.03$2.030——
1976-08-24$2.03$2.030——
1976-08-23$2.03$2.03900——
1976-08-20$2.03$2.03450——
1976-08-19$2.08$2.084,500——
1976-08-18$2.03$2.032,250——
1976-08-17$2.08$2.080——
1976-08-16$2.08$2.080——
1976-08-13$2.08$2.08450——
1976-08-12$2.03$2.030——
1976-08-11$2.03$2.032,250——
1976-08-10$2.03$2.030——
1976-08-09$2.03$2.030——
1976-08-06$2.03$2.030——
1976-08-05$2.03$2.031,350——
1976-08-04$2.08$2.08900——
1976-08-03$2.08$2.080——
1976-08-02$2.08$2.08450——
1976-07-30$2.08$2.081,350——
1976-07-29$2.08$2.080——
1976-07-28$2.08$2.08900——
1976-07-27$2.17$2.170——
1976-07-26$2.17$2.170——
1976-07-23$2.17$2.17450——
1976-07-22$2.17$2.170——
1976-07-21$2.17$2.170——
1976-07-20$2.17$2.170——
1976-07-19$2.17$2.170——
1976-07-16$2.17$2.170——
1976-07-15$2.17$2.173,150——
1976-07-14$2.08$2.080——
1976-07-13$2.08$2.082,250——
1976-07-12$2.17$2.17450——
1976-07-09$2.17$2.170——
1976-07-08$2.17$2.170——
1976-07-07$2.17$2.170——
1976-07-06$2.17$2.170——
1976-07-02$2.17$2.17900——
1976-07-01$2.17$2.170——
1976-06-30$2.17$2.171,350——
1976-06-29$2.17$2.170——
1976-06-28$2.17$2.172,700——
1976-06-25$2.17$2.17450——
1976-06-24$2.14$2.14450——
1976-06-23$2.08$2.08450——
1976-06-22$2.14$2.142,700——
1976-06-21$2.17$2.17900——
1976-06-18$2.28$2.280——
1976-06-17$2.28$2.28900——
1976-06-16$2.22$2.220——
1976-06-15$2.22$2.220——
1976-06-14$2.22$2.220——
1976-06-11$2.22$2.22900——
1976-06-10$2.31$2.310——
1976-06-09$2.31$2.310——
1976-06-08$2.31$2.31450——
1976-06-07$2.28$2.285,400——
1976-06-04$2.36$2.360——
1976-06-03$2.36$2.360——
1976-06-02$2.36$2.360——
1976-06-01$2.36$2.360——
1976-05-28$2.36$2.36450——
1976-05-27$2.42$2.420——
1976-05-26$2.42$2.420——
1976-05-25$2.42$2.42450——
1976-05-24$2.42$2.42450——
1976-05-21$2.44$2.441,350——
1976-05-20$2.42$2.421,350——
1976-05-19$2.42$2.420——
1976-05-18$2.42$2.420——
1976-05-17$2.42$2.420——
1976-05-14$2.42$2.42900——
1976-05-13$2.44$2.44450——
1976-05-12$2.50$2.509,450——
1976-05-11$2.28$2.28450——
1976-05-10$2.28$2.28900——
1976-05-07$2.31$2.31450——
1976-05-06$2.31$2.310——
1976-05-05$2.31$2.310——
1976-05-04$2.31$2.313,600——
1976-05-03$2.36$2.360——
1976-04-30$2.36$2.360——
1976-04-29$2.36$2.365,400——
1976-04-28$2.36$2.363,150——
1976-04-27$2.36$2.364,500——
1976-04-26$2.50$2.500——
1976-04-23$2.50$2.5013,950——
1976-04-22$2.58$2.58900——
1976-04-21$2.58$2.581,800——
1976-04-20$2.50$2.500——
1976-04-19$2.50$2.50450——
1976-04-15$2.50$2.50450——
1976-04-14$2.50$2.50900——
1976-04-13$2.50$2.50900——
1976-04-12$2.53$2.530——
1976-04-09$2.53$2.536,300——
1976-04-08$2.64$2.640——
1976-04-07$2.64$2.640——
1976-04-06$2.64$2.640——
1976-04-05$2.64$2.640——
1976-04-02$2.64$2.641,350——
1976-04-01$2.72$2.720——
1976-03-31$2.72$2.720——
1976-03-30$2.72$2.722,250——
1976-03-29$2.67$2.67900——
1976-03-26$2.67$2.670——
1976-03-25$2.67$2.670——
1976-03-24$2.67$2.671,350——
1976-03-23$2.78$2.780——
1976-03-22$2.78$2.783,600——
1976-03-19$2.81$2.81450——
1976-03-18$2.78$2.780——
1976-03-17$2.78$2.78450——
1976-03-16$2.78$2.7815,750——
1976-03-15$2.86$2.861,350——
1976-03-12$2.92$2.920——
1976-03-11$2.92$2.92450——
1976-03-10$2.89$2.89900——
1976-03-09$2.92$2.920——
1976-03-08$2.92$2.923,150——
1976-03-05$3.06$3.060——
1976-03-04$3.06$3.060——
1976-03-03$3.06$3.06900——
1976-03-02$3.08$3.080——
1976-03-01$3.08$3.08450——
1976-02-27$3.08$3.080——
1976-02-26$3.08$3.080——
1976-02-25$3.08$3.08450——
1976-02-24$3.06$3.06450——
1976-02-23$3.06$3.063,150——
1976-02-20$3.08$3.083,600——
1976-02-19$3.08$3.086,750——
1976-02-18$3.03$3.038,100——
1976-02-17$3.00$3.004,500——
1976-02-13$3.06$3.060——
1976-02-12$3.06$3.062,700——
1976-02-11$2.94$2.945,850——
1976-02-10$2.94$2.942,250——
1976-02-09$2.86$2.86900——
1976-02-06$2.89$2.891,350——
1976-02-05$2.92$2.921,350——
1976-02-04$2.92$2.9215,750——
1976-02-03$2.92$2.920——
1976-02-02$2.92$2.924,050——
1976-01-30$2.89$2.8912,600——
1976-01-29$2.58$2.5811,250——
1976-01-28$2.50$2.501,350——
1976-01-27$2.44$2.44900——
1976-01-26$2.44$2.441,350——
1976-01-23$2.44$2.440——
1976-01-22$2.44$2.440——
1976-01-21$2.44$2.440——
1976-01-20$2.44$2.441,350——
1976-01-19$2.42$2.42450——
1976-01-16$2.44$2.444,500——
1976-01-15$2.44$2.447,650——
1976-01-14$2.50$2.500——
1976-01-13$2.50$2.500——
1976-01-12$2.50$2.500——
1976-01-09$2.50$2.50450——
1976-01-08$2.53$2.53450——
1976-01-07$2.58$2.58900——
1976-01-06$2.64$2.64900——
1976-01-05$2.64$2.640——
1976-01-02$2.64$2.640——