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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.75$19.707,100——
2012-12-28$15.86$19.844,000——
2012-12-27$15.97$19.9718,200——
2012-12-26$15.90$19.893,900——
2012-12-24$15.86$19.843,900——
2012-12-21$15.93$19.9216,200——
2012-12-20$16.38$20.498,300——
2012-12-19$16.88$21.112,200——
2012-12-18$16.35$20.455,300——
2012-12-17$16.78$20.99800——
2012-12-14$16.03$20.0516,900——
2012-12-13$15.99$20.001,400——
2012-12-12$15.93$19.9215,200——
2012-12-11$16.27$20.351,100——
2012-12-10$16.21$20.273,800——
2012-12-07$16.13$20.177,900——
2012-12-06$16.08$20.119,300——
2012-12-05$14.48$18.113,800——
2012-12-04$14.52$18.1619,000——
2012-12-03$14.57$18.221,600——
2012-11-30$15.31$19.154,600——
2012-11-29$15.99$20.002,100——
2012-11-28$15.79$19.756,000——
2012-11-27$15.35$19.201,600——
2012-11-26$15.01$18.772,500——
2012-11-23$14.80$18.511,000——
2012-11-21$15.03$18.80500——
2012-11-20$15.61$19.525,700——
2012-11-19$15.43$19.302,900——
2012-11-16$14.90$18.642,600——
2012-11-15$14.67$18.353,600——
2012-11-14$14.15$17.703,400——
2012-11-13$15.17$18.974,300——
2012-11-12$15.19$19.002,500——
2012-11-09$15.21$19.024,400——
2012-11-08$14.75$18.4511,000——
2012-11-07$15.55$19.453,100——
2012-11-06$16.52$20.662,400——
2012-11-05$16.55$20.701,900——
2012-11-02$16.63$20.805,200——
2012-11-01$16.87$21.103,100——
2012-10-31$16.75$20.952,500——
2012-10-26$16.75$20.7015,300——
2012-10-25$16.75$20.7012,800——
2012-10-24$16.73$20.672,700——
2012-10-23$16.75$20.703,000——
2012-10-22$16.92$20.914,200——
2012-10-19$17.06$21.082,000——
2012-10-18$17.17$21.223,900——
2012-10-17$17.38$21.481,900——
2012-10-16$17.37$21.462,200——
2012-10-15$17.29$21.371,700——
2012-10-12$17.12$21.166,900——
2012-10-11$17.30$21.386,400——
2012-10-10$17.29$21.376,900——
2012-10-09$17.14$21.1812,700——
2012-10-08$17.08$21.113,900——
2012-10-05$17.27$21.341,400——
2012-10-04$17.26$21.336,300——
2012-10-03$17.14$21.1812,600——
2012-10-02$17.05$21.0731,700——
2012-10-01$17.20$21.254,500——
2012-09-28$18.20$22.4913,700——
2012-09-27$18.80$23.23900——
2012-09-26$18.60$22.986,400——
2012-09-25$18.65$23.0517,500——
2012-09-24$18.90$23.363,200——
2012-09-21$19.25$23.7910,800——
2012-09-20$18.89$23.344,700——
2012-09-19$19.50$24.102,600——
2012-09-18$19.43$24.019,300——
2012-09-17$19.89$24.581,100——
2012-09-14$20.03$24.758,600——
2012-09-13$20.78$25.682,900——
2012-09-12$19.73$24.38800——
2012-09-11$19.66$24.292,100——
2012-09-10$20.24$25.014,100——
2012-09-07$20.10$24.845,300——
2012-09-06$20.65$25.524,400——
2012-09-05$19.63$24.262,300——
2012-09-04$19.15$23.663,900——
2012-08-31$18.84$23.287,600——
2012-08-30$18.60$22.9821,500——
2012-08-29$18.85$23.29600——
2012-08-28$18.96$23.431,200——
2012-08-27$19.28$23.83900——
2012-08-24$18.96$23.431,200——
2012-08-23$19.42$24.002,400——
2012-08-22$19.84$24.521,400——
2012-08-21$20.00$24.716,800——
2012-08-20$20.60$25.461,000——
2012-08-17$21.52$26.593,100——
2012-08-16$20.84$25.751,500——
2012-08-15$20.25$25.025,300——
2012-08-14$20.14$24.893,500——
2012-08-13$19.65$24.281,500——
2012-08-10$19.49$24.083,300——
2012-08-09$19.20$23.732,100——
2012-08-08$18.60$22.982,800——
2012-08-07$19.12$23.632,600——
2012-08-06$19.67$24.313,800——
2012-08-03$19.09$23.591,700——
2012-08-02$18.50$22.8623,100——
2012-08-01$18.50$22.867,300——
2012-07-31$19.25$23.795,100——
2012-07-30$19.54$24.151,400——
2012-07-27$19.51$24.112,700——
2012-07-26$20.75$25.646,900——
2012-07-25$19.95$24.651,500——
2012-07-24$20.14$24.8918,100——
2012-07-23$21.96$27.149,800——
2012-07-20$21.19$26.192,700——
2012-07-19$22.00$27.197,000——
2012-07-18$22.77$28.142,000——
2012-07-17$22.73$28.091,500——
2012-07-16$21.97$27.151,200——
2012-07-13$22.15$27.372,200——
2012-07-12$21.45$26.514,700——
2012-07-11$22.00$27.191,400——
2012-07-10$21.96$27.146,200——
2012-07-09$22.62$27.9511,600——
2012-07-06$22.91$28.311,600——
2012-07-05$23.61$29.18600——
2012-07-03$23.75$29.355,800——
2012-07-02$23.60$29.168,400——
2012-06-29$22.98$28.4011,200——
2012-06-28$20.38$25.188,200——
2012-06-27$21.50$26.574,300——
2012-06-26$20.76$25.656,800——
2012-06-25$22.14$27.3615,700——
2012-06-22$22.60$27.93282,800——
2012-06-21$22.62$27.9523,900——
2012-06-20$22.60$27.9315,700——
2012-06-19$22.24$27.4814,900——
2012-06-18$22.27$27.527,400——
2012-06-15$22.28$27.5314,400——
2012-06-14$22.35$27.6231,200——
2012-06-13$20.83$25.7431,200——
2012-06-12$21.00$25.9547,300——
2012-06-11$20.50$25.3324,300——
2012-06-08$19.25$23.7923,100——
2012-06-07$18.84$23.28500——
2012-06-06$18.83$23.271,100——
2012-06-05$18.95$23.421,900——
2012-06-04$18.82$23.2615,700——
2012-06-01$18.45$22.801,400——
2012-05-31$18.99$23.475,200——
2012-05-30$19.07$23.57200——
2012-05-29$19.25$23.791,000——
2012-05-25$19.40$23.971,200——
2012-05-24$19.67$24.31700——
2012-05-23$19.65$24.281,500——
2012-05-22$19.69$24.3316,000——
2012-05-21$19.24$23.785,300——
2012-05-18$18.58$22.968,300——
2012-05-17$18.51$22.8715,700——
2012-05-16$18.25$22.557,400——
2012-05-15$18.82$23.267,900——
2012-05-14$18.06$22.324,000——
2012-05-11$18.75$23.17100——
2012-05-10$18.89$23.3427,000——
2012-05-09$19.51$24.112,400——
2012-05-08$19.71$24.36500——
2012-05-07$18.51$22.875,100——
2012-05-04$18.40$22.742,600——
2012-05-03$18.10$22.372,300——
2012-05-02$19.13$23.64500——
2012-05-01$19.60$24.22100——
2012-04-30$19.92$24.620——
2012-04-27$19.92$24.620——
2012-04-26$19.92$24.62300——
2012-04-25$19.75$24.419,600——
2012-04-24$19.91$24.604,100——
2012-04-23$19.47$24.063,300——
2012-04-20$19.39$23.96700——
2012-04-19$19.31$23.86500——
2012-04-18$18.73$23.150——
2012-04-17$18.73$23.150——
2012-04-16$18.73$23.153,200——
2012-04-13$19.18$23.70200——
2012-04-12$18.89$23.341,500——
2012-04-11$19.25$23.791,600——
2012-04-10$18.62$23.011,900——
2012-04-09$18.53$22.901,300——
2012-04-05$18.74$23.16800——
2012-04-04$18.85$23.29300——
2012-04-03$19.05$23.541,700——
2012-04-02$18.80$23.23900——
2012-03-30$18.72$23.131,300——
2012-03-29$18.78$23.21300——
2012-03-28$19.12$23.63600——
2012-03-27$18.56$22.942,900——
2012-03-26$19.04$23.53600——
2012-03-23$18.54$22.91200——
2012-03-22$18.90$23.36400——
2012-03-21$18.73$23.15400——
2012-03-20$19.25$23.790——
2012-03-19$19.25$23.791,500——
2012-03-16$18.99$23.47200——
2012-03-15$18.82$23.266,700——
2012-03-14$18.84$23.28900——
2012-03-13$18.56$22.940——
2012-03-12$18.56$22.942,200——
2012-03-09$19.39$23.963,000——
2012-03-08$19.78$24.442,200——
2012-03-07$19.18$23.700——
2012-03-06$19.18$23.7013,700——
2012-03-05$18.69$23.10600——
2012-03-02$19.07$23.571,100——
2012-03-01$19.00$23.482,000——
2012-02-29$19.39$23.96600——
2012-02-28$19.55$24.163,400——
2012-02-27$19.86$24.543,100——
2012-02-24$20.01$24.736,300——
2012-02-23$20.00$24.7110,400——
2012-02-22$19.75$24.413,000——
2012-02-21$19.77$24.431,800——
2012-02-17$19.99$24.703,000——
2012-02-16$19.80$24.471,100——
2012-02-15$19.75$24.4110,000——
2012-02-14$20.05$24.784,800——
2012-02-13$20.30$25.091,900——
2012-02-10$20.70$25.587,400——
2012-02-09$19.74$24.3925,900——
2012-02-08$22.10$27.319,500——
2012-02-07$22.43$27.72800——
2012-02-06$22.30$27.567,300——
2012-02-03$22.02$27.214,600——
2012-02-02$21.87$27.033,200——
2012-02-01$21.87$27.032,000——
2012-01-31$22.00$27.194,100——
2012-01-30$21.86$27.016,000——
2012-01-27$21.86$27.011,200——
2012-01-26$21.86$27.019,200——
2012-01-25$21.12$26.109,100——
2012-01-24$20.92$25.854,200——
2012-01-23$20.49$25.322,400——
2012-01-20$20.53$25.371,800——
2012-01-19$20.50$25.331,100——
2012-01-18$20.44$25.26400——
2012-01-17$20.40$25.215,800——
2012-01-13$20.22$24.997,700——
2012-01-12$20.37$25.172,500——
2012-01-11$20.49$25.321,500——
2012-01-10$20.50$25.331,300——
2012-01-09$20.31$25.1024,700——
2012-01-06$19.49$24.08200——
2012-01-05$19.45$24.040——
2012-01-04$19.45$24.042,800——
2012-01-03$19.65$24.281,100——