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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.11$3.115,175——
1982-12-30$3.22$3.223,600——
1982-12-29$3.22$3.22450——
1982-12-28$3.22$3.221,800——
1982-12-27$3.22$3.22900——
1982-12-23$3.22$3.225,850——
1982-12-22$3.22$3.22900——
1982-12-21$3.28$3.285,400——
1982-12-20$3.22$3.222,700——
1982-12-17$3.28$3.281,575——
1982-12-16$3.17$3.176,075——
1982-12-15$3.11$3.112,700——
1982-12-14$3.11$3.116,300——
1982-12-13$3.17$3.171,800——
1982-12-10$3.22$3.222,700——
1982-12-09$3.11$3.115,400——
1982-12-08$3.39$3.396,300——
1982-12-07$3.44$3.444,275——
1982-12-06$3.56$3.562,700——
1982-12-03$3.61$3.611,350——
1982-12-02$3.61$3.614,500——
1982-12-01$3.67$3.670——
1982-11-30$3.67$3.671,350——
1982-11-29$3.67$3.672,700——
1982-11-26$3.78$3.780——
1982-11-24$3.78$3.780——
1982-11-23$3.78$3.780——
1982-11-22$3.72$3.723,375——
1982-11-19$3.72$3.724,950——
1982-11-18$3.72$3.724,500——
1982-11-17$3.78$3.784,500——
1982-11-16$3.61$3.613,600——
1982-11-15$3.61$3.613,600——
1982-11-12$3.72$3.725,175——
1982-11-11$3.72$3.72900——
1982-11-10$3.67$3.678,100——
1982-11-09$3.67$3.6712,600——
1982-11-08$3.78$3.784,275——
1982-11-05$3.72$3.726,075——
1982-11-04$3.72$3.7210,800——
1982-11-03$3.56$3.564,275——
1982-11-02$3.50$3.5012,600——
1982-11-01$3.56$3.5614,850——
1982-10-29$3.22$3.22900——
1982-10-28$3.11$3.111,800——
1982-10-27$3.22$3.227,200——
1982-10-26$3.06$3.062,475——
1982-10-25$3.11$3.111,800——
1982-10-22$3.28$3.2816,200——
1982-10-21$3.17$3.175,400——
1982-10-20$3.06$3.062,250——
1982-10-19$3.11$3.119,900——
1982-10-18$3.28$3.286,975——
1982-10-15$3.17$3.172,700——
1982-10-14$3.17$3.177,200——
1982-10-13$3.06$3.0612,150——
1982-10-12$2.83$2.830——
1982-10-11$2.89$2.893,600——
1982-10-08$2.83$2.835,400——
1982-10-07$2.83$2.835,175——
1982-10-06$2.83$2.83675——
1982-10-05$2.83$2.832,700——
1982-10-04$2.83$2.83900——
1982-10-01$2.83$2.832,700——
1982-09-30$2.83$2.835,400——
1982-09-29$2.78$2.781,575——
1982-09-28$3.00$3.003,600——
1982-09-27$3.06$3.06900——
1982-09-24$3.11$3.11900——
1982-09-23$3.06$3.06900——
1982-09-22$3.17$3.173,600——
1982-09-21$3.11$3.111,350——
1982-09-20$2.94$2.941,575——
1982-09-17$3.00$3.006,300——
1982-09-16$3.06$3.068,775——
1982-09-15$3.11$3.116,750——
1982-09-14$3.11$3.114,950——
1982-09-13$3.00$3.005,400——
1982-09-10$3.11$3.114,050——
1982-09-09$3.06$3.064,950——
1982-09-08$3.06$3.066,075——
1982-09-07$3.00$3.002,700——
1982-09-03$3.11$3.111,350——
1982-09-02$3.22$3.221,800——
1982-09-01$3.33$3.332,700——
1982-08-31$3.39$3.39450——
1982-08-30$3.33$3.331,800——
1982-08-27$3.17$3.174,275——
1982-08-26$3.11$3.114,050——
1982-08-25$3.06$3.065,175——
1982-08-24$2.89$2.892,250——
1982-08-23$2.67$2.671,800——
1982-08-20$2.78$2.78450——
1982-08-19$2.67$2.672,700——
1982-08-18$2.83$2.83675——
1982-08-17$2.83$2.832,250——
1982-08-16$2.72$2.721,575——
1982-08-13$2.56$2.563,600——
1982-08-12$2.72$2.72900——
1982-08-11$2.67$2.676,750——
1982-08-10$2.50$2.502,250——
1982-08-09$2.50$2.504,950——
1982-08-06$2.67$2.674,500——
1982-08-05$2.78$2.78900——
1982-08-04$2.89$2.89450——
1982-08-03$2.89$2.891,350——
1982-08-02$2.83$2.83900——
1982-07-30$2.89$2.891,575——
1982-07-29$2.89$2.89900——
1982-07-28$2.78$2.780——
1982-07-27$2.78$2.784,950——
1982-07-26$2.72$2.724,050——
1982-07-23$2.78$2.780——
1982-07-22$2.78$2.78450——
1982-07-21$2.78$2.780——
1982-07-20$2.78$2.78450——
1982-07-19$2.67$2.674,050——
1982-07-16$2.78$2.78900——
1982-07-15$2.78$2.782,700——
1982-07-14$2.72$2.721,350——
1982-07-13$2.72$2.722,475——
1982-07-12$2.72$2.72900——
1982-07-09$2.78$2.780——
1982-07-08$2.72$2.72900——
1982-07-07$2.78$2.781,350——
1982-07-06$2.72$2.725,850——
1982-07-02$2.72$2.720——
1982-07-01$2.72$2.720——
1982-06-30$2.72$2.720——
1982-06-29$2.67$2.67450——
1982-06-28$2.67$2.674,050——
1982-06-25$2.72$2.722,250——
1982-06-24$2.67$2.675,400——
1982-06-23$2.67$2.67900——
1982-06-22$2.61$2.614,500——
1982-06-21$2.61$2.612,250——
1982-06-18$2.61$2.613,600——
1982-06-17$2.78$2.786,075——
1982-06-16$2.78$2.782,700——
1982-06-15$2.83$2.83900——
1982-06-14$2.89$2.89900——
1982-06-11$2.94$2.94450——
1982-06-10$2.83$2.830——
1982-06-09$2.83$2.830——
1982-06-08$2.83$2.83900——
1982-06-07$2.83$2.830——
1982-06-04$2.83$2.831,575——
1982-06-03$2.83$2.834,275——
1982-06-02$2.94$2.94900——
1982-06-01$3.06$3.061,800——
1982-05-28$3.06$3.062,700——
1982-05-27$3.06$3.061,350——
1982-05-26$3.06$3.062,250——
1982-05-25$3.06$3.061,800——
1982-05-24$2.89$2.89675——
1982-05-21$2.83$2.83900——
1982-05-20$2.89$2.89450——
1982-05-19$2.94$2.940——
1982-05-18$2.94$2.942,700——
1982-05-17$2.94$2.94900——
1982-05-14$3.06$3.060——
1982-05-13$3.06$3.06900——
1982-05-12$3.00$3.002,250——
1982-05-11$3.11$3.11450——
1982-05-10$3.11$3.111,800——
1982-05-07$3.06$3.063,150——
1982-05-06$3.06$3.063,375——
1982-05-05$2.94$2.94900——
1982-05-04$2.83$2.831,575——
1982-05-03$2.78$2.783,150——
1982-04-30$2.83$2.833,150——
1982-04-29$2.78$2.78900——
1982-04-28$2.89$2.892,250——
1982-04-27$2.83$2.831,800——
1982-04-26$2.83$2.832,700——
1982-04-23$2.83$2.8311,250——
1982-04-22$2.72$2.729,675——
1982-04-21$2.89$2.890——
1982-04-20$2.89$2.890——
1982-04-19$2.89$2.894,950——
1982-04-16$3.17$3.171,350——
1982-04-15$3.11$3.110——
1982-04-14$3.17$3.171,800——
1982-04-13$3.06$3.06900——
1982-04-12$2.94$2.942,475——
1982-04-08$2.89$2.893,150——
1982-04-07$2.89$2.899,675——
1982-04-06$2.72$2.724,275——
1982-04-05$2.78$2.784,275——
1982-04-02$2.89$2.895,400——
1982-04-01$2.94$2.9414,625——
1982-03-31$3.28$3.280——
1982-03-30$3.28$3.28900——
1982-03-29$3.17$3.172,250——
1982-03-26$3.22$3.223,375——
1982-03-25$3.39$3.39450——
1982-03-24$3.33$3.335,400——
1982-03-23$3.17$3.17900——
1982-03-22$3.17$3.170——
1982-03-19$3.17$3.173,375——
1982-03-18$3.22$3.221,800——
1982-03-17$3.17$3.172,250——
1982-03-16$3.28$3.28900——
1982-03-15$3.33$3.338,100——
1982-03-12$3.33$3.331,800——
1982-03-11$3.33$3.332,700——
1982-03-10$3.33$3.332,700——
1982-03-09$3.28$3.282,475——
1982-03-08$3.50$3.501,350——
1982-03-05$3.44$3.444,500——
1982-03-04$3.39$3.392,475——
1982-03-03$3.39$3.393,375——
1982-03-02$3.61$3.613,600——
1982-03-01$3.61$3.6110,800——
1982-02-26$3.50$3.500——
1982-02-25$3.44$3.44900——
1982-02-24$3.44$3.441,800——
1982-02-23$3.33$3.331,575——
1982-02-22$3.50$3.502,250——
1982-02-19$3.44$3.440——
1982-02-18$3.44$3.440——
1982-02-17$3.44$3.441,800——
1982-02-16$3.44$3.444,275——
1982-02-12$3.56$3.56900——
1982-02-11$3.61$3.61450——
1982-02-10$3.56$3.561,350——
1982-02-09$3.67$3.673,600——
1982-02-08$3.67$3.671,350——
1982-02-05$3.61$3.61900——
1982-02-04$3.56$3.56675——
1982-02-03$3.56$3.56675——
1982-02-02$3.56$3.56900——
1982-02-01$3.56$3.56900——
1982-01-29$3.61$3.6159,625——
1982-01-28$3.56$3.561,800——
1982-01-27$3.39$3.392,250——
1982-01-26$3.50$3.503,600——
1982-01-25$3.28$3.283,600——
1982-01-22$3.44$3.44675——
1982-01-21$3.44$3.44900——
1982-01-20$3.44$3.44450——
1982-01-19$3.44$3.441,800——
1982-01-18$3.61$3.611,800——
1982-01-15$3.56$3.560——
1982-01-14$3.56$3.56450——
1982-01-13$3.44$3.441,350——
1982-01-12$3.50$3.505,400——
1982-01-11$3.50$3.5015,750——
1982-01-08$3.72$3.720——
1982-01-07$3.72$3.72675——
1982-01-06$3.67$3.670——
1982-01-05$3.72$3.722,700——
1982-01-04$3.78$3.78675——