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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.17$2.1727,225——
1985-12-30$2.06$2.063,600——
1985-12-27$2.00$2.005,400——
1985-12-26$2.06$2.069,000——
1985-12-24$2.06$2.063,375——
1985-12-23$2.06$2.062,700——
1985-12-20$2.00$2.008,100——
1985-12-19$2.06$2.06900——
1985-12-18$2.11$2.113,375——
1985-12-17$2.17$2.1728,575——
1985-12-16$2.00$2.001,350——
1985-12-13$2.00$2.001,800——
1985-12-12$1.94$1.943,150——
1985-12-11$2.00$2.00450——
1985-12-10$2.06$2.060——
1985-12-09$2.06$2.064,050——
1985-12-06$2.22$2.221,800——
1985-12-05$2.17$2.1716,425——
1985-12-04$2.06$2.060——
1985-12-03$2.06$2.064,950——
1985-12-02$2.17$2.17675——
1985-11-29$2.17$2.170——
1985-11-27$2.17$2.174,275——
1985-11-26$2.17$2.17450——
1985-11-25$2.22$2.227,200——
1985-11-22$2.22$2.223,600——
1985-11-21$2.22$2.226,300——
1985-11-20$2.22$2.228,775——
1985-11-19$2.17$2.174,275——
1985-11-18$2.11$2.11450——
1985-11-15$2.11$2.116,075——
1985-11-14$1.94$1.941,800——
1985-11-13$2.00$2.000——
1985-11-12$2.00$2.003,375——
1985-11-11$2.11$2.110——
1985-11-08$2.11$2.11900——
1985-11-07$2.17$2.17675——
1985-11-06$2.22$2.22450——
1985-11-05$2.28$2.28675——
1985-11-04$2.22$2.224,500——
1985-11-01$2.28$2.28900——
1985-10-31$2.22$2.223,600——
1985-10-30$2.22$2.221,350——
1985-10-29$2.22$2.223,375——
1985-10-28$2.17$2.17900——
1985-10-25$2.22$2.220——
1985-10-24$2.22$2.220——
1985-10-23$2.22$2.224,500——
1985-10-22$2.22$2.2211,250——
1985-10-21$2.11$2.115,175——
1985-10-18$2.17$2.174,500——
1985-10-17$2.17$2.172,700——
1985-10-16$2.17$2.17450——
1985-10-15$2.17$2.175,400——
1985-10-14$2.17$2.172,700——
1985-10-11$2.17$2.17450——
1985-10-10$2.17$2.17450——
1985-10-09$2.17$2.17675——
1985-10-08$2.17$2.170——
1985-10-07$2.17$2.170——
1985-10-04$2.22$2.22450——
1985-10-03$2.28$2.281,575——
1985-10-02$2.28$2.280——
1985-10-01$2.28$2.283,600——
1985-09-30$2.28$2.282,700——
1985-09-26$2.33$2.33675——
1985-09-25$2.33$2.332,475——
1985-09-24$2.44$2.44675——
1985-09-23$2.44$2.44675——
1985-09-20$2.39$2.391,800——
1985-09-19$2.33$2.3315,300——
1985-09-18$2.00$2.0022,500——
1985-09-17$1.83$1.83450——
1985-09-16$1.83$1.830——
1985-09-13$1.83$1.835,175——
1985-09-12$1.83$1.832,700——
1985-09-11$1.89$1.89900——
1985-09-10$1.89$1.8929,700——
1985-09-09$1.94$1.942,250——
1985-09-06$1.94$1.94675——
1985-09-05$1.94$1.942,700——
1985-09-04$2.06$2.061,350——
1985-09-03$2.06$2.061,575——
1985-08-30$2.11$2.11900——
1985-08-29$2.11$2.110——
1985-08-28$2.11$2.11900——
1985-08-27$2.17$2.17450——
1985-08-26$2.22$2.22900——
1985-08-23$2.22$2.224,500——
1985-08-22$2.11$2.112,250——
1985-08-21$2.17$2.175,400——
1985-08-20$2.11$2.110——
1985-08-19$2.11$2.112,700——
1985-08-16$2.11$2.110——
1985-08-15$2.11$2.111,575——
1985-08-14$2.11$2.11675——
1985-08-13$2.17$2.172,250——
1985-08-12$2.17$2.17450——
1985-08-09$2.17$2.173,150——
1985-08-08$2.17$2.174,050——
1985-08-07$2.28$2.2813,500——
1985-08-06$2.22$2.226,300——
1985-08-05$2.28$2.280——
1985-08-02$2.28$2.282,250——
1985-08-01$2.28$2.284,050——
1985-07-31$2.28$2.282,250——
1985-07-30$2.28$2.287,200——
1985-07-29$2.33$2.33900——
1985-07-26$2.39$2.392,700——
1985-07-25$2.44$2.44675——
1985-07-24$2.44$2.44450——
1985-07-23$2.44$2.443,600——
1985-07-22$2.44$2.449,000——
1985-07-19$2.61$2.616,975——
1985-07-18$2.61$2.616,975——
1985-07-17$2.50$2.501,800——
1985-07-16$2.50$2.50450——
1985-07-15$2.50$2.502,700——
1985-07-12$2.50$2.500——
1985-07-11$2.50$2.50450——
1985-07-10$2.50$2.503,150——
1985-07-09$2.50$2.50675——
1985-07-08$2.50$2.506,300——
1985-07-05$2.56$2.56675——
1985-07-03$2.50$2.504,050——
1985-07-02$2.61$2.610——
1985-07-01$2.61$2.61900——
1985-06-28$2.56$2.561,800——
1985-06-27$2.61$2.610——
1985-06-26$2.61$2.611,350——
1985-06-25$2.50$2.504,500——
1985-06-24$2.56$2.566,975——
1985-06-21$2.50$2.50900——
1985-06-20$2.56$2.566,750——
1985-06-19$2.56$2.561,350——
1985-06-18$2.61$2.610——
1985-06-17$2.61$2.610——
1985-06-14$2.61$2.619,000——
1985-06-13$2.61$2.611,800——
1985-06-12$2.61$2.61900——
1985-06-11$2.56$2.562,700——
1985-06-10$2.61$2.615,175——
1985-06-07$2.56$2.5618,675——
1985-06-06$2.61$2.610——
1985-06-05$2.61$2.6113,950——
1985-06-04$2.67$2.670——
1985-06-03$2.67$2.670——
1985-05-31$2.72$2.721,350——
1985-05-30$2.78$2.780——
1985-05-29$2.78$2.7812,375——
1985-05-28$2.83$2.834,275——
1985-05-24$2.61$2.610——
1985-05-23$2.61$2.612,475——
1985-05-22$2.67$2.674,500——
1985-05-21$2.61$2.616,975——
1985-05-20$2.44$2.44900——
1985-05-17$2.44$2.440——
1985-05-16$2.44$2.441,350——
1985-05-15$2.44$2.44900——
1985-05-14$2.50$2.502,250——
1985-05-13$2.56$2.560——
1985-05-10$2.56$2.564,050——
1985-05-09$2.56$2.56900——
1985-05-08$2.44$2.443,600——
1985-05-07$2.44$2.44900——
1985-05-06$2.44$2.443,600——
1985-05-03$2.50$2.500——
1985-05-02$2.50$2.501,800——
1985-05-01$2.56$2.56450——
1985-04-30$2.61$2.617,875——
1985-04-29$2.50$2.5012,375——
1985-04-26$2.61$2.614,050——
1985-04-25$2.67$2.670——
1985-04-24$2.67$2.67450——
1985-04-23$2.67$2.672,250——
1985-04-22$2.67$2.67900——
1985-04-19$2.67$2.67450——
1985-04-18$2.72$2.720——
1985-04-17$2.72$2.720——
1985-04-16$2.72$2.721,575——
1985-04-15$2.78$2.78900——
1985-04-12$2.78$2.78450——
1985-04-11$2.72$2.72675——
1985-04-10$2.72$2.720——
1985-04-09$2.72$2.722,250——
1985-04-08$2.78$2.780——
1985-04-04$2.83$2.83900——
1985-04-03$2.89$2.89675——
1985-04-02$2.89$2.891,350——
1985-04-01$2.89$2.893,600——
1985-03-29$2.94$2.94450——
1985-03-28$2.94$2.94450——
1985-03-27$3.00$3.001,800——
1985-03-26$2.89$2.89900——
1985-03-25$2.89$2.89450——
1985-03-22$2.89$2.891,575——
1985-03-21$2.94$2.94450——
1985-03-20$2.94$2.940——
1985-03-19$3.00$3.000——
1985-03-18$3.00$3.001,575——
1985-03-15$3.00$3.00450——
1985-03-14$2.94$2.940——
1985-03-13$2.89$2.89450——
1985-03-12$2.94$2.94675——
1985-03-11$3.00$3.002,250——
1985-03-08$2.94$2.941,800——
1985-03-07$2.94$2.94900——
1985-03-06$2.94$2.94900——
1985-03-05$3.06$3.060——
1985-03-04$3.06$3.060——
1985-03-01$3.00$3.001,800——
1985-02-28$2.94$2.94675——
1985-02-27$3.06$3.061,800——
1985-02-26$3.06$3.060——
1985-02-25$3.11$3.111,800——
1985-02-22$3.06$3.064,050——
1985-02-21$3.06$3.064,500——
1985-02-20$3.11$3.111,800——
1985-02-19$3.11$3.110——
1985-02-15$3.11$3.11900——
1985-02-14$3.06$3.062,475——
1985-02-13$3.00$3.00675——
1985-02-12$2.94$2.945,850——
1985-02-11$3.00$3.00675——
1985-02-08$2.94$2.94675——
1985-02-07$2.94$2.943,600——
1985-02-06$3.00$3.000——
1985-02-05$3.00$3.00900——
1985-02-04$3.00$3.0011,700——
1985-02-01$3.11$3.11900——
1985-01-31$3.11$3.113,600——
1985-01-30$3.11$3.112,700——
1985-01-29$3.00$3.004,950——
1985-01-28$3.06$3.069,000——
1985-01-25$2.89$2.893,375——
1985-01-24$2.89$2.890——
1985-01-23$2.89$2.892,700——
1985-01-22$2.89$2.890——
1985-01-21$2.89$2.892,700——
1985-01-18$2.94$2.943,600——
1985-01-17$3.06$3.062,700——
1985-01-16$3.06$3.06675——
1985-01-15$3.06$3.064,950——
1985-01-14$3.06$3.069,900——
1985-01-11$2.94$2.944,275——
1985-01-10$2.94$2.941,575——
1985-01-09$2.94$2.94900——
1985-01-08$3.00$3.00900——
1985-01-07$2.94$2.9413,050——
1985-01-04$2.94$2.947,200——
1985-01-03$2.94$2.944,275——
1985-01-02$2.94$2.9414,400——