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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.33$3.330——
1986-12-30$3.33$3.331,575——
1986-12-29$3.33$3.331,575——
1986-12-26$3.33$3.331,575——
1986-12-24$3.33$3.330——
1986-12-23$3.33$3.33450——
1986-12-22$3.28$3.281,350——
1986-12-19$3.33$3.333,375——
1986-12-18$3.44$3.44450——
1986-12-17$3.50$3.50450——
1986-12-16$3.44$3.440——
1986-12-15$3.39$3.393,600——
1986-12-12$3.39$3.390——
1986-12-11$3.39$3.390——
1986-12-10$3.39$3.39900——
1986-12-09$3.44$3.441,800——
1986-12-08$3.50$3.502,475——
1986-12-05$3.56$3.562,250——
1986-12-04$3.67$3.67900——
1986-12-03$3.67$3.67450——
1986-12-02$3.72$3.721,350——
1986-12-01$3.67$3.67900——
1986-11-28$3.67$3.670——
1986-11-26$3.72$3.72450——
1986-11-25$3.78$3.782,700——
1986-11-24$3.72$3.72900——
1986-11-21$3.56$3.564,050——
1986-11-20$3.61$3.617,650——
1986-11-19$3.78$3.7822,275——
1986-11-18$3.44$3.4410,800——
1986-11-17$3.28$3.281,800——
1986-11-14$3.22$3.222,250——
1986-11-13$3.22$3.222,700——
1986-11-12$3.06$3.061,350——
1986-11-11$3.11$3.1112,825——
1986-11-10$3.11$3.11450——
1986-11-07$3.06$3.060——
1986-11-06$3.06$3.06450——
1986-11-05$3.06$3.06900——
1986-11-04$3.06$3.060——
1986-11-03$3.06$3.06900——
1986-10-31$3.11$3.112,250——
1986-10-30$3.17$3.17450——
1986-10-29$3.22$3.224,500——
1986-10-28$3.11$3.113,375——
1986-10-27$3.06$3.06675——
1986-10-24$3.06$3.061,350——
1986-10-23$3.00$3.000——
1986-10-22$3.00$3.000——
1986-10-21$3.00$3.00675——
1986-10-20$3.00$3.000——
1986-10-17$3.00$3.00900——
1986-10-16$3.00$3.00900——
1986-10-15$3.11$3.110——
1986-10-14$3.11$3.112,250——
1986-10-13$3.06$3.060——
1986-10-10$3.06$3.060——
1986-10-09$3.06$3.060——
1986-10-08$3.11$3.112,250——
1986-10-07$3.11$3.11450——
1986-10-06$3.06$3.06675——
1986-10-03$3.11$3.11900——
1986-10-02$3.06$3.06450——
1986-10-01$3.11$3.11675——
1986-09-30$3.11$3.110——
1986-09-29$3.11$3.110——
1986-09-26$3.17$3.17900——
1986-09-25$3.22$3.220——
1986-09-24$3.22$3.220——
1986-09-23$3.22$3.22675——
1986-09-22$3.33$3.33450——
1986-09-19$3.33$3.330——
1986-09-18$3.33$3.339,900——
1986-09-17$3.22$3.228,100——
1986-09-16$3.11$3.11900——
1986-09-15$3.06$3.061,800——
1986-09-12$3.00$3.000——
1986-09-11$3.00$3.0024,075——
1986-09-10$3.00$3.0014,850——
1986-09-09$2.89$2.8913,500——
1986-09-08$2.89$2.89675——
1986-09-05$2.78$2.782,700——
1986-09-04$2.78$2.78675——
1986-09-03$2.83$2.831,800——
1986-09-02$2.89$2.890——
1986-08-29$2.89$2.890——
1986-08-28$2.89$2.895,400——
1986-08-27$2.72$2.7211,250——
1986-08-26$2.61$2.612,250——
1986-08-25$2.67$2.670——
1986-08-22$2.67$2.670——
1986-08-21$2.67$2.670——
1986-08-20$2.67$2.67450——
1986-08-19$2.72$2.72900——
1986-08-18$2.67$2.670——
1986-08-15$2.67$2.670——
1986-08-14$2.67$2.672,475——
1986-08-13$2.61$2.610——
1986-08-12$2.56$2.560——
1986-08-11$2.56$2.561,800——
1986-08-08$2.61$2.613,375——
1986-08-07$2.67$2.670——
1986-08-06$2.67$2.67900——
1986-08-05$2.67$2.670——
1986-08-04$2.67$2.670——
1986-08-01$2.67$2.674,050——
1986-07-31$2.72$2.720——
1986-07-30$2.72$2.724,050——
1986-07-29$2.78$2.780——
1986-07-28$2.78$2.781,350——
1986-07-25$2.83$2.830——
1986-07-24$2.83$2.832,475——
1986-07-23$2.94$2.941,350——
1986-07-22$2.89$2.891,800——
1986-07-21$2.94$2.94900——
1986-07-18$2.94$2.940——
1986-07-17$3.00$3.0030,600——
1986-07-16$2.83$2.832,250——
1986-07-15$2.89$2.893,600——
1986-07-14$2.94$2.941,575——
1986-07-11$2.94$2.940——
1986-07-10$2.94$2.94450——
1986-07-09$2.94$2.942,700——
1986-07-08$3.06$3.0612,375——
1986-07-07$3.11$3.110——
1986-07-03$3.11$3.11450——
1986-07-02$3.11$3.11900——
1986-07-01$3.11$3.111,800——
1986-06-30$3.22$3.220——
1986-06-27$3.22$3.220——
1986-06-26$3.22$3.222,250——
1986-06-25$3.22$3.220——
1986-06-24$3.22$3.222,250——
1986-06-23$3.28$3.280——
1986-06-20$3.28$3.28450——
1986-06-19$3.22$3.22675——
1986-06-18$3.17$3.171,800——
1986-06-17$3.11$3.117,650——
1986-06-16$3.17$3.17450——
1986-06-13$3.17$3.17675——
1986-06-12$3.17$3.170——
1986-06-11$3.17$3.170——
1986-06-10$3.17$3.17900——
1986-06-09$3.17$3.17450——
1986-06-06$3.22$3.22450——
1986-06-05$3.22$3.223,375——
1986-06-04$3.28$3.28900——
1986-06-03$3.33$3.332,250——
1986-06-02$3.28$3.28675——
1986-05-30$3.33$3.334,275——
1986-05-29$3.39$3.3912,375——
1986-05-28$3.33$3.3351,750——
1986-05-27$3.11$3.114,500——
1986-05-23$3.06$3.062,700——
1986-05-22$3.06$3.062,475——
1986-05-21$3.06$3.061,575——
1986-05-20$3.06$3.061,575——
1986-05-19$3.06$3.061,800——
1986-05-16$3.11$3.11675——
1986-05-15$3.06$3.06900——
1986-05-14$3.06$3.06675——
1986-05-13$3.17$3.174,050——
1986-05-12$3.11$3.111,575——
1986-05-09$3.17$3.172,700——
1986-05-08$3.17$3.175,175——
1986-05-07$3.17$3.17675——
1986-05-06$3.17$3.17900——
1986-05-05$3.17$3.17675——
1986-05-02$3.17$3.173,150——
1986-05-01$3.17$3.171,575——
1986-04-30$3.11$3.11900——
1986-04-29$3.06$3.06900——
1986-04-28$3.06$3.064,500——
1986-04-25$3.11$3.111,800——
1986-04-24$3.11$3.113,375——
1986-04-23$3.11$3.1110,800——
1986-04-22$3.00$3.007,875——
1986-04-21$3.00$3.0011,250——
1986-04-18$3.00$3.001,350——
1986-04-17$3.06$3.061,350——
1986-04-16$2.94$2.9410,800——
1986-04-15$3.06$3.060——
1986-04-14$3.06$3.063,600——
1986-04-11$2.94$2.940——
1986-04-10$2.94$2.942,475——
1986-04-09$2.89$2.891,575——
1986-04-08$2.89$2.892,700——
1986-04-07$2.94$2.943,150——
1986-04-04$2.83$2.832,250——
1986-04-03$2.67$2.674,950——
1986-04-02$2.67$2.675,850——
1986-04-01$2.67$2.673,600——
1986-03-31$2.67$2.671,575——
1986-03-27$2.72$2.721,800——
1986-03-26$2.72$2.72450——
1986-03-25$2.72$2.720——
1986-03-24$2.72$2.724,500——
1986-03-21$2.83$2.830——
1986-03-20$2.83$2.830——
1986-03-19$2.89$2.89900——
1986-03-18$2.83$2.831,350——
1986-03-17$2.89$2.8911,700——
1986-03-14$2.94$2.9411,700——
1986-03-13$2.94$2.94675——
1986-03-12$3.00$3.005,400——
1986-03-11$2.94$2.942,475——
1986-03-10$2.94$2.94900——
1986-03-07$3.00$3.007,200——
1986-03-06$3.00$3.001,350——
1986-03-05$3.00$3.004,500——
1986-03-04$3.00$3.001,800——
1986-03-03$3.00$3.004,500——
1986-02-28$3.06$3.062,475——
1986-02-27$3.06$3.0615,075——
1986-02-26$2.94$2.943,375——
1986-02-25$3.06$3.067,650——
1986-02-24$3.00$3.0010,800——
1986-02-21$3.06$3.061,350——
1986-02-20$3.06$3.06900——
1986-02-19$3.06$3.060——
1986-02-18$3.06$3.064,500——
1986-02-14$3.06$3.063,375——
1986-02-13$3.11$3.114,050——
1986-02-12$3.11$3.111,800——
1986-02-11$3.17$3.176,750——
1986-02-10$3.17$3.173,600——
1986-02-07$3.17$3.171,800——
1986-02-06$3.17$3.1719,125——
1986-02-05$3.06$3.067,875——
1986-02-04$3.06$3.069,900——
1986-02-03$3.06$3.061,350——
1986-01-31$3.06$3.063,150——
1986-01-30$3.06$3.062,250——
1986-01-29$3.06$3.061,800——
1986-01-28$3.06$3.063,150——
1986-01-27$3.11$3.1121,600——
1986-01-24$3.11$3.113,375——
1986-01-23$3.11$3.117,200——
1986-01-22$3.11$3.1110,575——
1986-01-21$3.00$3.0010,350——
1986-01-20$3.00$3.006,300——
1986-01-17$3.17$3.1727,675——
1986-01-16$3.06$3.0620,700——
1986-01-15$3.06$3.0655,575——
1986-01-14$3.00$3.0019,125——
1986-01-13$2.72$2.721,800——
1986-01-10$2.67$2.671,800——
1986-01-09$2.67$2.67675——
1986-01-08$2.67$2.671,575——
1986-01-07$2.67$2.674,050——
1986-01-06$2.61$2.6113,500——
1986-01-03$2.61$2.6120,025——
1986-01-02$2.33$2.332,250——