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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$3.72$3.723,150——
1979-12-28$3.67$3.67900——
1979-12-27$3.61$3.611,800——
1979-12-26$3.61$3.61450——
1979-12-24$3.67$3.671,350——
1979-12-21$3.56$3.56900——
1979-12-20$3.61$3.615,850——
1979-12-19$3.67$3.672,250——
1979-12-18$3.61$3.611,575——
1979-12-17$3.56$3.566,300——
1979-12-14$3.56$3.561,350——
1979-12-13$3.50$3.501,800——
1979-12-12$3.44$3.441,800——
1979-12-11$3.39$3.392,700——
1979-12-10$3.28$3.280——
1979-12-07$3.28$3.283,150——
1979-12-06$3.17$3.17900——
1979-12-05$3.22$3.225,175——
1979-12-04$3.17$3.17900——
1979-12-03$3.22$3.220——
1979-11-30$3.22$3.221,575——
1979-11-29$3.06$3.060——
1979-11-28$3.06$3.0616,425——
1979-11-27$3.11$3.110——
1979-11-26$3.11$3.11450——
1979-11-23$3.06$3.060——
1979-11-21$3.06$3.061,800——
1979-11-20$3.11$3.111,350——
1979-11-19$3.06$3.064,050——
1979-11-16$3.28$3.281,800——
1979-11-15$3.22$3.222,700——
1979-11-14$3.11$3.114,275——
1979-11-13$3.11$3.11450——
1979-11-12$3.11$3.111,350——
1979-11-09$3.11$3.112,250——
1979-11-08$3.11$3.110——
1979-11-07$3.06$3.061,800——
1979-11-06$3.11$3.11675——
1979-11-05$3.06$3.064,050——
1979-11-02$3.11$3.11450——
1979-11-01$3.06$3.061,350——
1979-10-31$3.11$3.111,800——
1979-10-30$3.11$3.112,250——
1979-10-29$3.11$3.110——
1979-10-26$3.11$3.11900——
1979-10-25$3.06$3.061,350——
1979-10-24$3.11$3.111,800——
1979-10-23$3.00$3.002,475——
1979-10-22$3.11$3.111,350——
1979-10-19$3.11$3.11450——
1979-10-18$3.11$3.112,250——
1979-10-17$3.22$3.222,700——
1979-10-16$3.11$3.110——
1979-10-15$3.11$3.116,750——
1979-10-12$3.33$3.333,150——
1979-10-11$3.28$3.289,000——
1979-10-10$3.00$3.0011,475——
1979-10-09$3.50$3.503,600——
1979-10-08$3.67$3.670——
1979-10-05$3.67$3.677,875——
1979-10-04$3.50$3.502,475——
1979-10-03$3.56$3.561,350——
1979-10-02$3.61$3.61900——
1979-10-01$3.67$3.67675——
1979-09-28$3.67$3.674,500——
1979-09-27$3.78$3.78900——
1979-09-26$3.67$3.671,575——
1979-09-25$3.72$3.723,600——
1979-09-24$3.72$3.727,200——
1979-09-21$3.89$3.892,475——
1979-09-20$3.94$3.944,275——
1979-09-19$3.72$3.72450——
1979-09-18$3.78$3.781,800——
1979-09-17$3.78$3.786,975——
1979-09-14$3.78$3.782,475——
1979-09-13$3.72$3.72900——
1979-09-12$3.78$3.781,575——
1979-09-11$3.78$3.784,500——
1979-09-10$3.72$3.724,500——
1979-09-07$3.67$3.671,350——
1979-09-06$3.72$3.722,475——
1979-09-05$3.56$3.565,400——
1979-09-04$3.67$3.671,800——
1979-08-31$3.61$3.616,075——
1979-08-30$3.61$3.615,175——
1979-08-29$3.61$3.6117,325——
1979-08-28$3.61$3.615,850——
1979-08-27$3.67$3.67900——
1979-08-24$3.72$3.720——
1979-08-23$3.72$3.721,800——
1979-08-22$3.72$3.725,400——
1979-08-21$3.72$3.721,575——
1979-08-20$3.72$3.722,250——
1979-08-17$3.72$3.729,450——
1979-08-16$3.61$3.61900——
1979-08-15$3.56$3.561,800——
1979-08-14$3.61$3.613,600——
1979-08-13$3.67$3.672,475——
1979-08-10$3.67$3.671,800——
1979-08-09$3.67$3.671,350——
1979-08-08$3.61$3.613,150——
1979-08-07$3.56$3.56900——
1979-08-06$3.50$3.500——
1979-08-03$3.50$3.501,350——
1979-08-02$3.56$3.561,575——
1979-08-01$3.56$3.56900——
1979-07-31$3.56$3.562,700——
1979-07-30$3.50$3.502,250——
1979-07-27$3.56$3.56675——
1979-07-26$3.56$3.560——
1979-07-25$3.56$3.561,350——
1979-07-24$3.61$3.612,700——
1979-07-23$3.50$3.501,800——
1979-07-20$3.50$3.50900——
1979-07-19$3.50$3.50900——
1979-07-18$3.50$3.501,575——
1979-07-17$3.56$3.563,600——
1979-07-16$3.56$3.56900——
1979-07-13$3.56$3.56900——
1979-07-12$3.56$3.560——
1979-07-11$3.56$3.561,800——
1979-07-10$3.56$3.56900——
1979-07-09$3.61$3.615,175——
1979-07-06$3.67$3.67675——
1979-07-05$3.72$3.720——
1979-07-03$3.72$3.725,400——
1979-07-02$3.56$3.563,600——
1979-06-29$3.72$3.725,175——
1979-06-28$3.56$3.568,100——
1979-06-27$3.56$3.569,900——
1979-06-26$3.72$3.72675——
1979-06-25$3.72$3.721,575——
1979-06-22$3.78$3.784,500——
1979-06-21$3.78$3.784,500——
1979-06-20$3.78$3.781,800——
1979-06-19$3.83$3.83900——
1979-06-18$3.83$3.837,875——
1979-06-15$3.72$3.729,000——
1979-06-14$3.72$3.724,275——
1979-06-13$3.72$3.7211,475——
1979-06-12$3.61$3.6146,800——
1979-06-11$3.83$3.832,475——
1979-06-08$3.83$3.832,700——
1979-06-07$3.78$3.782,700——
1979-06-06$3.72$3.72900——
1979-06-05$3.67$3.67675——
1979-06-04$3.67$3.673,150——
1979-06-01$3.67$3.675,850——
1979-05-31$3.72$3.72900——
1979-05-30$3.72$3.72450——
1979-05-29$3.67$3.674,950——
1979-05-25$3.78$3.784,500——
1979-05-24$3.78$3.784,050——
1979-05-23$3.78$3.7810,575——
1979-05-22$3.67$3.671,800——
1979-05-21$3.56$3.562,250——
1979-05-18$3.61$3.610——
1979-05-17$3.61$3.61900——
1979-05-16$3.56$3.560——
1979-05-15$3.61$3.617,875——
1979-05-14$3.67$3.674,500——
1979-05-11$3.72$3.722,475——
1979-05-10$3.72$3.723,150——
1979-05-09$3.72$3.7212,375——
1979-05-08$3.72$3.729,675——
1979-05-07$3.67$3.679,900——
1979-05-04$3.56$3.564,050——
1979-05-03$3.61$3.613,375——
1979-05-02$3.56$3.569,900——
1979-05-01$3.28$3.284,500——
1979-04-30$3.44$3.443,375——
1979-04-27$3.50$3.50450——
1979-04-26$3.44$3.440——
1979-04-25$3.44$3.44450——
1979-04-24$3.50$3.500——
1979-04-23$3.50$3.504,275——
1979-04-20$3.56$3.562,250——
1979-04-19$3.33$3.331,800——
1979-04-18$3.22$3.222,250——
1979-04-17$3.39$3.39900——
1979-04-16$3.33$3.331,575——
1979-04-12$3.39$3.391,575——
1979-04-11$3.50$3.502,475——
1979-04-10$3.56$3.563,375——
1979-04-09$3.61$3.612,250——
1979-04-06$3.61$3.613,375——
1979-04-05$3.56$3.567,875——
1979-04-04$3.28$3.282,700——
1979-04-03$3.17$3.170——
1979-04-02$3.17$3.170——
1979-03-30$3.17$3.170——
1979-03-29$3.17$3.17675——
1979-03-28$3.22$3.223,600——
1979-03-27$3.33$3.330——
1979-03-26$3.33$3.334,275——
1979-03-23$3.44$3.442,700——
1979-03-22$3.39$3.39900——
1979-03-21$3.44$3.442,700——
1979-03-20$3.61$3.612,475——
1979-03-19$3.61$3.612,250——
1979-03-16$3.33$3.331,350——
1979-03-15$3.42$3.420——
1979-03-14$3.42$3.420——
1979-03-13$3.42$3.422,700——
1979-03-12$3.42$3.422,250——
1979-03-09$3.33$3.339,900——
1979-03-08$3.31$3.314,950——
1979-03-07$3.33$3.333,150——
1979-03-06$3.33$3.331,350——
1979-03-05$3.33$3.332,700——
1979-03-02$3.33$3.333,600——
1979-03-01$3.31$3.319,000——
1979-02-28$3.42$3.422,700——
1979-02-27$3.47$3.474,950——
1979-02-26$3.50$3.50450——
1979-02-23$3.50$3.50900——
1979-02-22$3.53$3.530——
1979-02-21$3.53$3.530——
1979-02-20$3.53$3.530——
1979-02-16$3.53$3.531,350——
1979-02-15$3.53$3.534,500——
1979-02-14$3.56$3.5615,750——
1979-02-13$3.50$3.505,400——
1979-02-12$3.42$3.425,400——
1979-02-09$3.33$3.337,200——
1979-02-08$3.44$3.442,700——
1979-02-07$3.33$3.335,850——
1979-02-06$3.56$3.563,600——
1979-02-05$3.58$3.58450——
1979-02-02$3.64$3.645,850——
1979-02-01$3.64$3.644,950——
1979-01-31$3.64$3.649,000——
1979-01-30$3.69$3.6927,450——
1979-01-29$3.78$3.7822,050——
1979-01-26$3.53$3.5312,150——
1979-01-25$3.42$3.4216,200——
1979-01-24$3.33$3.3326,550——
1979-01-23$3.31$3.3111,250——
1979-01-22$3.31$3.3128,350——
1979-01-19$3.08$3.0819,350——
1979-01-18$3.08$3.083,150——
1979-01-17$3.00$3.006,750——
1979-01-16$3.00$3.004,950——
1979-01-15$3.03$3.03900——
1979-01-12$3.06$3.061,800——
1979-01-11$2.94$2.947,650——
1979-01-10$2.83$2.834,050——
1979-01-09$2.92$2.923,150——
1979-01-08$2.92$2.928,550——
1979-01-05$2.83$2.8321,150——
1979-01-04$2.56$2.564,050——
1979-01-03$2.56$2.561,800——
1979-01-02$2.58$2.582,700——