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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.94$4.34500——
1994-12-29$3.88$4.271,100——
1994-12-28$3.81$4.201,400——
1994-12-27$3.81$4.201,900——
1994-12-23$3.94$4.340——
1994-12-22$3.94$4.341,900——
1994-12-21$4.06$4.480——
1994-12-20$4.06$4.48500——
1994-12-19$4.00$4.415,900——
1994-12-16$3.75$4.134,200——
1994-12-15$3.88$4.273,100——
1994-12-14$4.06$4.488,500——
1994-12-13$4.06$4.48500——
1994-12-12$4.13$4.552,400——
1994-12-09$4.06$4.482,300——
1994-12-08$4.13$4.553,500——
1994-12-07$4.00$4.414,000——
1994-12-06$4.00$4.4111,500——
1994-12-05$4.00$4.4126,000——
1994-12-02$3.75$4.13143,800——
1994-12-01$3.13$3.441,000——
1994-11-30$3.25$3.582,500——
1994-11-29$3.25$3.585,000——
1994-11-28$3.44$3.790——
1994-11-25$3.44$3.790——
1994-11-23$3.44$3.794,000——
1994-11-22$3.38$3.721,200——
1994-11-21$3.38$3.722,300——
1994-11-18$3.56$3.933,000——
1994-11-17$3.50$3.862,700——
1994-11-16$3.38$3.722,200——
1994-11-15$3.44$3.790——
1994-11-14$3.44$3.79200——
1994-11-11$3.44$3.791,200——
1994-11-10$3.50$3.861,000——
1994-11-09$3.50$3.860——
1994-11-08$3.50$3.862,500——
1994-11-07$3.44$3.790——
1994-11-04$3.44$3.794,800——
1994-11-03$3.50$3.866,600——
1994-11-02$3.63$3.994,800——
1994-11-01$3.38$3.722,300——
1994-10-31$3.25$3.580——
1994-10-28$3.25$3.584,200——
1994-10-27$3.00$3.312,500——
1994-10-26$3.06$3.373,000——
1994-10-25$3.13$3.440——
1994-10-24$3.13$3.443,100——
1994-10-21$3.31$3.653,900——
1994-10-20$3.13$3.44200——
1994-10-19$3.13$3.441,200——
1994-10-18$3.25$3.581,100——
1994-10-17$3.38$3.723,000——
1994-10-14$3.38$3.720——
1994-10-13$3.38$3.720——
1994-10-12$3.38$3.72300——
1994-10-11$3.25$3.582,400——
1994-10-10$3.38$3.722,400——
1994-10-07$3.25$3.580——
1994-10-06$3.25$3.58600——
1994-10-05$3.25$3.58100——
1994-10-04$3.13$3.446,700——
1994-10-03$3.25$3.581,100——
1994-09-30$3.25$3.58200——
1994-09-29$3.19$3.511,000——
1994-09-28$3.13$3.4431,900——
1994-09-27$2.81$3.1011,200——
1994-09-26$2.81$3.103,000——
1994-09-23$2.88$3.176,000——
1994-09-22$3.00$3.310——
1994-09-21$3.00$3.311,000——
1994-09-20$3.00$3.312,000——
1994-09-19$3.00$3.310——
1994-09-16$3.00$3.31100——
1994-09-15$3.06$3.370——
1994-09-14$3.06$3.370——
1994-09-13$3.06$3.370——
1994-09-12$3.06$3.370——
1994-09-09$3.06$3.372,000——
1994-09-08$2.94$3.241,500——
1994-09-07$3.00$3.315,100——
1994-09-06$3.06$3.371,100——
1994-09-02$3.13$3.440——
1994-09-01$3.13$3.440——
1994-08-31$3.13$3.440——
1994-08-30$3.13$3.442,500——
1994-08-29$3.25$3.5835,000——
1994-08-26$3.00$3.31200——
1994-08-25$3.00$3.3114,000——
1994-08-24$3.06$3.37300——
1994-08-23$3.13$3.4413,200——
1994-08-22$2.94$3.24200——
1994-08-19$2.94$3.24600——
1994-08-18$3.00$3.310——
1994-08-17$3.00$3.310——
1994-08-16$3.00$3.316,000——
1994-08-15$3.06$3.370——
1994-08-12$3.06$3.3741,300——
1994-08-11$3.13$3.4480,600——
1994-08-10$3.13$3.440——
1994-08-09$3.13$3.4425,000——
1994-08-08$3.06$3.37500——
1994-08-05$3.13$3.4450,000——
1994-08-04$3.00$3.310——
1994-08-03$3.00$3.312,500——
1994-08-02$2.88$3.170——
1994-08-01$2.88$3.17300——
1994-07-29$2.94$3.24200——
1994-07-28$2.94$3.240——
1994-07-27$2.94$3.241,000——
1994-07-26$2.94$3.242,700——
1994-07-25$3.13$3.441,000——
1994-07-22$3.06$3.373,500——
1994-07-21$2.94$3.243,500——
1994-07-20$3.00$3.318,500——
1994-07-19$2.75$3.030——
1994-07-18$2.75$3.033,300——
1994-07-15$2.63$2.891,300——
1994-07-14$2.75$3.031,000——
1994-07-13$2.63$2.8910,800——
1994-07-12$2.63$2.890——
1994-07-11$2.63$2.890——
1994-07-08$2.63$2.892,400——
1994-07-07$2.69$2.961,000——
1994-07-06$2.56$2.821,200——
1994-07-05$2.56$2.820——
1994-07-01$2.56$2.822,400——
1994-06-30$2.69$2.96900——
1994-06-29$2.56$2.823,300——
1994-06-28$2.75$3.03500——
1994-06-27$2.88$3.170——
1994-06-24$2.88$3.170——
1994-06-23$2.88$3.172,000——
1994-06-22$2.63$2.890——
1994-06-21$2.63$2.892,900——
1994-06-20$2.63$2.89700——
1994-06-17$2.75$3.036,500——
1994-06-16$2.69$2.9618,400——
1994-06-15$2.94$3.240——
1994-06-14$2.94$3.240——
1994-06-13$2.94$3.241,000——
1994-06-10$2.81$3.100——
1994-06-09$2.81$3.10200——
1994-06-08$2.81$3.100——
1994-06-07$2.81$3.101,400——
1994-06-06$2.88$3.17100——
1994-06-03$2.75$3.036,800——
1994-06-02$2.81$3.105,400——
1994-06-01$2.94$3.240——
1994-05-31$2.94$3.240——
1994-05-27$2.94$3.241,000——
1994-05-26$2.94$3.240——
1994-05-25$2.94$3.240——
1994-05-24$2.94$3.243,100——
1994-05-23$2.94$3.241,500——
1994-05-20$2.94$3.243,400——
1994-05-19$2.81$3.106,000——
1994-05-18$2.63$2.897,600——
1994-05-17$2.88$3.171,800——
1994-05-16$3.00$3.315,700——
1994-05-13$3.25$3.580——
1994-05-12$3.25$3.585,400——
1994-05-11$3.13$3.442,100——
1994-05-10$3.00$3.311,500——
1994-05-09$3.19$3.51600——
1994-05-06$3.25$3.582,500——
1994-05-05$3.19$3.512,300——
1994-05-04$3.31$3.652,000——
1994-05-03$3.25$3.58500——
1994-05-02$3.25$3.581,900——
1994-04-29$3.25$3.58300——
1994-04-28$3.13$3.4420,500——
1994-04-26$3.56$3.936,500——
1994-04-25$3.38$3.722,500——
1994-04-22$3.50$3.86500——
1994-04-21$3.50$3.8612,900——
1994-04-20$3.63$3.992,700——
1994-04-19$3.56$3.932,000——
1994-04-18$3.56$3.931,000——
1994-04-15$3.69$4.06600——
1994-04-14$3.63$3.99100——
1994-04-13$3.63$3.991,700——
1994-04-12$3.69$4.061,000——
1994-04-11$3.75$4.130——
1994-04-08$3.75$4.130——
1994-04-07$3.75$4.13200——
1994-04-06$3.88$4.27600——
1994-04-05$3.88$4.27500——
1994-04-04$3.75$4.1310,000——
1994-03-31$3.75$4.1313,700——
1994-03-30$3.75$4.1316,700——
1994-03-29$3.88$4.279,400——
1994-03-28$4.31$4.751,000——
1994-03-25$4.38$4.8218,200——
1994-03-24$4.38$4.825,000——
1994-03-23$4.50$4.966,000——
1994-03-22$4.56$5.034,200——
1994-03-21$4.63$5.1030,400——
1994-03-18$4.75$5.2315,800——
1994-03-17$4.44$4.899,000——
1994-03-16$4.31$4.753,000——
1994-03-15$4.38$4.825,300——
1994-03-14$4.25$4.682,500——
1994-03-11$4.19$4.612,100——
1994-03-10$4.06$4.4814,500——
1994-03-09$4.44$4.892,600——
1994-03-08$4.31$4.755,500——
1994-03-07$4.31$4.756,000——
1994-03-04$4.25$4.681,100——
1994-03-03$4.25$4.686,600——
1994-03-02$4.13$4.559,900——
1994-03-01$4.25$4.682,400——
1994-02-28$4.13$4.552,500——
1994-02-25$4.25$4.6863,000——
1994-02-24$3.94$4.342,000——
1994-02-23$3.75$4.13200——
1994-02-22$3.75$4.1312,400——
1994-02-18$3.75$4.130——
1994-02-17$3.75$4.13500——
1994-02-16$3.63$3.990——
1994-02-15$3.63$3.995,000——
1994-02-14$3.38$3.721,000——
1994-02-11$3.50$3.862,000——
1994-02-10$3.63$3.99400——
1994-02-09$3.75$4.13200——
1994-02-08$3.69$4.060——
1994-02-07$3.69$4.0614,700——
1994-02-04$3.81$4.207,600——
1994-02-03$3.69$4.060——
1994-02-02$3.69$4.062,600——
1994-02-01$3.56$3.93100——
1994-01-31$3.50$3.861,900——
1994-01-28$3.63$3.991,000——
1994-01-27$3.75$4.13400——
1994-01-26$3.88$4.27400——
1994-01-25$3.75$4.135,500——
1994-01-24$3.63$3.991,800——
1994-01-21$3.63$3.9916,000——
1994-01-20$3.56$3.9370,200——
1994-01-19$3.06$3.376,200——
1994-01-18$3.13$3.440——
1994-01-17$3.13$3.446,500——
1994-01-14$3.19$3.512,000——
1994-01-13$3.19$3.511,000——
1994-01-12$3.13$3.44500——
1994-01-11$3.00$3.315,200——
1994-01-10$3.19$3.511,500——
1994-01-07$3.19$3.511,200——
1994-01-06$3.25$3.580——
1994-01-05$3.25$3.58400——
1994-01-04$3.25$3.580——
1994-01-03$3.25$3.584,100——