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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.58$2.583,600——
1978-12-28$2.58$2.5816,200——
1978-12-27$2.33$2.330——
1978-12-26$2.33$2.33900——
1978-12-22$2.33$2.33900——
1978-12-21$2.28$2.280——
1978-12-20$2.28$2.280——
1978-12-19$2.28$2.280——
1978-12-18$2.28$2.281,800——
1978-12-15$2.33$2.33450——
1978-12-14$2.31$2.310——
1978-12-13$2.31$2.31450——
1978-12-12$2.28$2.283,600——
1978-12-11$2.33$2.331,350——
1978-12-08$2.33$2.332,700——
1978-12-07$2.28$2.281,800——
1978-12-06$2.22$2.221,350——
1978-12-05$2.19$2.191,350——
1978-12-04$2.25$2.254,950——
1978-12-01$2.25$2.25450——
1978-11-30$2.22$2.220——
1978-11-29$2.22$2.22900——
1978-11-28$2.25$2.250——
1978-11-27$2.25$2.250——
1978-11-24$2.25$2.250——
1978-11-22$2.25$2.250——
1978-11-21$2.25$2.25450——
1978-11-20$2.22$2.22900——
1978-11-17$2.22$2.220——
1978-11-16$2.22$2.220——
1978-11-15$2.22$2.22450——
1978-11-14$2.22$2.226,300——
1978-11-13$2.17$2.171,800——
1978-11-10$2.25$2.258,550——
1978-11-09$2.22$2.220——
1978-11-08$2.22$2.223,600——
1978-11-07$2.22$2.220——
1978-11-06$2.22$2.221,800——
1978-11-03$2.25$2.250——
1978-11-02$2.25$2.250——
1978-11-01$2.25$2.25450——
1978-10-31$2.25$2.251,800——
1978-10-30$2.22$2.222,700——
1978-10-27$2.28$2.283,150——
1978-10-26$2.33$2.335,400——
1978-10-25$2.50$2.500——
1978-10-24$2.50$2.500——
1978-10-23$2.50$2.500——
1978-10-20$2.50$2.505,850——
1978-10-19$2.67$2.670——
1978-10-18$2.67$2.67900——
1978-10-17$2.67$2.67900——
1978-10-16$2.72$2.72450——
1978-10-13$2.78$2.78450——
1978-10-12$2.72$2.72450——
1978-10-11$2.75$2.750——
1978-10-10$2.75$2.75900——
1978-10-09$2.75$2.751,800——
1978-10-06$2.81$2.810——
1978-10-05$2.81$2.810——
1978-10-04$2.81$2.81450——
1978-10-03$2.78$2.781,800——
1978-10-02$2.69$2.692,250——
1978-09-29$2.69$2.69450——
1978-09-28$2.69$2.69900——
1978-09-27$2.67$2.670——
1978-09-26$2.67$2.67900——
1978-09-25$2.72$2.724,050——
1978-09-22$2.72$2.72900——
1978-09-21$2.67$2.672,250——
1978-09-20$2.72$2.722,700——
1978-09-19$2.83$2.830——
1978-09-18$2.83$2.834,050——
1978-09-15$2.94$2.940——
1978-09-14$2.94$2.940——
1978-09-13$2.94$2.941,350——
1978-09-12$2.94$2.948,550——
1978-09-11$2.97$2.971,800——
1978-09-08$2.92$2.920——
1978-09-07$2.92$2.922,250——
1978-09-06$2.92$2.922,250——
1978-09-05$2.92$2.923,150——
1978-09-01$2.83$2.83450——
1978-08-31$2.83$2.831,350——
1978-08-30$2.83$2.832,250——
1978-08-29$2.83$2.830——
1978-08-28$2.83$2.833,600——
1978-08-25$2.83$2.831,350——
1978-08-24$2.83$2.83900——
1978-08-23$2.83$2.83450——
1978-08-22$2.83$2.833,600——
1978-08-21$2.92$2.921,800——
1978-08-18$2.97$2.974,950——
1978-08-17$2.97$2.9721,150——
1978-08-16$2.83$2.834,500——
1978-08-15$2.75$2.75900——
1978-08-14$2.78$2.782,700——
1978-08-11$2.75$2.752,700——
1978-08-10$2.69$2.697,200——
1978-08-09$2.58$2.582,250——
1978-08-08$2.53$2.530——
1978-08-07$2.53$2.534,500——
1978-08-04$2.56$2.56450——
1978-08-03$2.58$2.587,200——
1978-08-02$2.58$2.58900——
1978-08-01$2.56$2.56900——
1978-07-31$2.58$2.581,350——
1978-07-28$2.67$2.672,250——
1978-07-27$2.67$2.67450——
1978-07-26$2.67$2.673,150——
1978-07-25$2.67$2.677,200——
1978-07-24$2.72$2.728,550——
1978-07-21$2.58$2.586,300——
1978-07-20$2.56$2.569,900——
1978-07-19$2.44$2.440——
1978-07-18$2.44$2.443,150——
1978-07-17$2.44$2.444,500——
1978-07-14$2.28$2.283,150——
1978-07-13$2.31$2.310——
1978-07-12$2.31$2.3111,700——
1978-07-11$2.33$2.330——
1978-07-10$2.33$2.33900——
1978-07-07$2.33$2.332,700——
1978-07-06$2.33$2.330——
1978-07-05$2.33$2.331,350——
1978-07-03$2.33$2.330——
1978-06-30$2.33$2.330——
1978-06-29$2.33$2.332,250——
1978-06-28$2.33$2.332,250——
1978-06-27$2.44$2.440——
1978-06-26$2.44$2.44900——
1978-06-23$2.47$2.472,250——
1978-06-22$2.53$2.530——
1978-06-21$2.53$2.532,700——
1978-06-20$2.56$2.560——
1978-06-19$2.56$2.56900——
1978-06-16$2.56$2.564,500——
1978-06-15$2.53$2.53900——
1978-06-14$2.53$2.53450——
1978-06-13$2.56$2.560——
1978-06-12$2.56$2.56900——
1978-06-09$2.58$2.583,150——
1978-06-08$2.53$2.5311,250——
1978-06-07$2.44$2.441,800——
1978-06-06$2.44$2.444,500——
1978-06-05$2.44$2.44450——
1978-06-02$2.47$2.470——
1978-06-01$2.47$2.472,250——
1978-05-31$2.50$2.501,350——
1978-05-30$2.47$2.470——
1978-05-26$2.47$2.47450——
1978-05-25$2.47$2.472,250——
1978-05-24$2.53$2.530——
1978-05-23$2.53$2.534,950——
1978-05-22$2.58$2.58450——
1978-05-19$2.67$2.67900——
1978-05-18$2.67$2.673,150——
1978-05-17$2.56$2.5610,350——
1978-05-16$2.47$2.471,350——
1978-05-15$2.42$2.421,800——
1978-05-12$2.44$2.440——
1978-05-11$2.44$2.4410,800——
1978-05-10$2.33$2.33450——
1978-05-09$2.31$2.311,800——
1978-05-08$2.33$2.3310,800——
1978-05-05$2.28$2.287,200——
1978-05-04$2.25$2.25450——
1978-05-03$2.53$2.533,600——
1978-05-02$2.50$2.50450——
1978-05-01$2.50$2.50900——
1978-04-28$2.53$2.537,200——
1978-04-27$2.36$2.369,000——
1978-04-26$2.36$2.362,250——
1978-04-25$2.36$2.3619,350——
1978-04-24$2.14$2.148,100——
1978-04-21$2.03$2.03450——
1978-04-20$2.00$2.00450——
1978-04-19$2.03$2.03900——
1978-04-18$2.00$2.00900——
1978-04-17$2.03$2.03450——
1978-04-14$2.03$2.034,950——
1978-04-13$2.03$2.030——
1978-04-12$2.03$2.03450——
1978-04-11$2.03$2.030——
1978-04-10$2.03$2.030——
1978-04-07$2.03$2.033,150——
1978-04-06$2.00$2.006,300——
1978-04-05$1.94$1.94450——
1978-04-04$1.94$1.94450——
1978-04-03$2.00$2.000——
1978-03-31$2.00$2.000——
1978-03-30$2.00$2.00450——
1978-03-29$1.94$1.940——
1978-03-28$1.94$1.943,600——
1978-03-27$1.94$1.94900——
1978-03-23$1.94$1.94450——
1978-03-22$1.94$1.940——
1978-03-21$1.94$1.940——
1978-03-20$1.94$1.940——
1978-03-17$1.94$1.941,350——
1978-03-16$1.94$1.940——
1978-03-15$1.94$1.940——
1978-03-14$1.94$1.941,350——
1978-03-13$1.94$1.945,850——
1978-03-10$1.89$1.890——
1978-03-09$1.89$1.890——
1978-03-08$1.89$1.893,600——
1978-03-07$1.75$1.754,950——
1978-03-06$1.86$1.860——
1978-03-03$1.86$1.86900——
1978-03-02$1.83$1.83450——
1978-03-01$1.75$1.751,350——
1978-02-28$1.83$1.831,350——
1978-02-27$1.83$1.830——
1978-02-24$1.83$1.830——
1978-02-23$1.83$1.830——
1978-02-22$1.83$1.83900——
1978-02-21$1.83$1.83450——
1978-02-17$1.83$1.830——
1978-02-16$1.83$1.830——
1978-02-15$1.83$1.832,250——
1978-02-14$1.83$1.830——
1978-02-13$1.83$1.833,150——
1978-02-10$1.83$1.83900——
1978-02-09$1.75$1.750——
1978-02-08$1.75$1.754,950——
1978-02-07$1.75$1.753,600——
1978-02-06$1.72$1.721,350——
1978-02-03$1.72$1.72450——
1978-02-02$1.69$1.692,700——
1978-02-01$1.61$1.61450——
1978-01-31$1.61$1.614,500——
1978-01-30$1.61$1.612,250——
1978-01-27$1.61$1.611,350——
1978-01-26$1.61$1.611,800——
1978-01-25$1.61$1.61900——
1978-01-24$1.61$1.611,800——
1978-01-23$1.69$1.690——
1978-01-20$1.69$1.690——
1978-01-19$1.69$1.691,350——
1978-01-18$1.61$1.610——
1978-01-17$1.61$1.610——
1978-01-16$1.61$1.61450——
1978-01-13$1.69$1.690——
1978-01-12$1.69$1.690——
1978-01-11$1.69$1.69450——
1978-01-10$1.69$1.690——
1978-01-09$1.69$1.694,500——
1978-01-06$1.61$1.610——
1978-01-05$1.61$1.61450——
1978-01-04$1.61$1.610——
1978-01-03$1.61$1.614,050——