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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.40$10.66154,500——
2020-12-30$8.25$10.47615,000——
2020-12-29$6.70$8.50410,800——
2020-12-28$6.20$7.871,179,700——
2020-12-24$5.30$6.7323,826,800——
2020-12-23$3.90$4.95139,300——
2020-12-22$4.00$5.085,800——
2020-12-21$3.97$5.0424,100——
2020-12-18$3.96$5.039,800——
2020-12-17$4.15$5.273,200——
2020-12-16$4.21$5.344,100——
2020-12-15$4.27$5.4219,600——
2020-12-14$4.07$5.172,500——
2020-12-11$4.02$5.102,100——
2020-12-10$4.05$5.1413,400——
2020-12-09$3.80$4.8223,500——
2020-12-08$3.80$4.8213,300——
2020-12-07$3.81$4.84800——
2020-12-04$3.84$4.872,300——
2020-12-03$3.78$4.808,100——
2020-12-02$3.82$4.851,500——
2020-12-01$3.89$4.949,000——
2020-11-30$3.80$4.8219,600——
2020-11-27$3.92$4.981,400——
2020-11-25$3.92$4.9812,100——
2020-11-24$3.75$4.7643,300——
2020-11-23$3.61$4.589,600——
2020-11-20$3.71$4.719,800——
2020-11-19$3.60$4.574,100——
2020-11-18$3.74$4.751,300——
2020-11-17$3.72$4.723,700——
2020-11-16$3.63$4.619,100——
2020-11-13$3.73$4.73700——
2020-11-12$3.71$4.713,100——
2020-11-11$3.77$4.7912,000——
2020-11-10$3.67$4.6620,000——
2020-11-09$3.71$4.716,700——
2020-11-06$3.91$4.96400——
2020-11-05$3.82$4.854,500——
2020-11-04$3.56$4.528,400——
2020-11-03$3.55$4.5122,800——
2020-11-02$3.50$4.447,900——
2020-10-30$3.55$4.516,400——
2020-10-29$3.60$4.579,900——
2020-10-28$3.68$4.671,400——
2020-10-27$3.78$4.80800——
2020-10-26$3.75$4.763,500——
2020-10-23$3.78$4.809,900——
2020-10-22$3.65$4.631,900——
2020-10-21$3.66$4.653,300——
2020-10-20$3.68$4.673,600——
2020-10-19$3.69$4.6814,400——
2020-10-16$3.76$4.77200——
2020-10-15$3.76$4.770——
2020-10-14$3.76$4.770——
2020-10-13$3.76$4.77500——
2020-10-12$3.78$4.80500——
2020-10-09$3.71$4.710——
2020-10-08$3.71$4.714,900——
2020-10-07$3.60$4.573,900——
2020-10-06$3.57$4.533,800——
2020-10-05$3.56$4.521,100——
2020-10-02$3.61$4.58900——
2020-10-01$3.61$4.587,400——
2020-09-30$3.68$4.67400——
2020-09-29$3.64$4.621,400——
2020-09-28$3.66$4.653,200——
2020-09-25$3.68$4.670——
2020-09-24$3.68$4.673,600——
2020-09-23$3.62$4.592,400——
2020-09-22$3.69$4.688,300——
2020-09-21$3.69$4.6820,800——
2020-09-18$3.79$4.819,700——
2020-09-17$3.99$5.0635,500——
2020-09-16$4.05$5.142,400——
2020-09-15$4.02$5.101,600——
2020-09-14$4.03$5.121,300——
2020-09-11$4.05$5.143,800——
2020-09-10$4.11$5.222,600——
2020-09-09$4.07$5.171,300——
2020-09-08$3.95$5.014,800——
2020-09-04$4.01$5.091,600——
2020-09-03$3.94$5.002,800——
2020-09-02$4.01$5.09900——
2020-09-01$3.99$5.060——
2020-08-31$3.99$5.061,000——
2020-08-28$4.05$5.14500——
2020-08-27$3.98$5.05500——
2020-08-26$4.02$5.10600——
2020-08-25$4.02$5.106,800——
2020-08-24$3.96$5.030——
2020-08-21$3.96$5.036,900——
2020-08-20$4.02$5.10500——
2020-08-19$4.03$5.126,900——
2020-08-18$4.11$5.223,000——
2020-08-17$4.11$5.227,100——
2020-08-14$4.08$5.18900——
2020-08-13$4.08$5.1810,600——
2020-08-12$4.11$5.223,500——
2020-08-11$4.06$5.1522,300——
2020-08-10$4.23$5.3722,200——
2020-08-07$4.30$5.46117,000——
2020-08-06$3.78$4.8026,100——
2020-08-05$3.73$4.73700——
2020-08-04$3.71$4.712,200——
2020-08-03$3.73$4.737,800——
2020-07-31$3.81$4.842,300——
2020-07-30$3.75$4.764,500——
2020-07-29$3.76$4.77700——
2020-07-28$3.68$4.67200——
2020-07-27$3.74$4.75400——
2020-07-24$3.70$4.704,200——
2020-07-23$3.74$4.75600——
2020-07-22$3.90$4.951,900——
2020-07-21$3.85$4.891,800——
2020-07-20$3.72$4.723,100——
2020-07-17$3.85$4.8922,500——
2020-07-16$3.95$5.01500——
2020-07-15$3.90$4.959,600——
2020-07-14$3.96$5.031,200——
2020-07-13$3.90$4.9516,500——
2020-07-10$3.85$4.898,400——
2020-07-09$3.76$4.7723,200——
2020-07-08$4.00$5.088,300——
2020-07-07$4.00$5.082,200——
2020-07-06$4.05$5.14300——
2020-07-02$4.00$5.086,900——
2020-07-01$4.00$5.083,900——
2020-06-30$4.00$5.084,400——
2020-06-29$3.95$5.014,400——
2020-06-26$4.04$5.13800——
2020-06-25$3.91$4.9628,400——
2020-06-24$4.07$5.1715,200——
2020-06-23$4.15$5.2764,400——
2020-06-22$4.11$5.2224,300——
2020-06-19$4.10$5.203,400——
2020-06-18$4.25$5.392,900——
2020-06-17$4.28$5.4322,300——
2020-06-16$4.20$5.3330,000——
2020-06-15$4.17$5.2934,900——
2020-06-12$4.25$5.397,800——
2020-06-11$4.25$5.3937,400——
2020-06-10$4.18$5.317,200——
2020-06-09$4.15$5.2717,900——
2020-06-08$4.05$5.142,500——
2020-06-05$4.05$5.1413,700——
2020-06-04$4.19$5.3228,000——
2020-06-03$3.79$4.818,800——
2020-06-02$3.65$4.638,800——
2020-06-01$3.71$4.713,100——
2020-05-29$3.60$4.5735,900——
2020-05-28$3.82$4.857,400——
2020-05-27$3.97$5.0416,800——
2020-05-26$4.15$5.277,800——
2020-05-22$4.04$5.1311,200——
2020-05-21$4.21$5.3410,800——
2020-05-20$4.40$5.5836,800——
2020-05-19$4.07$5.1721,400——
2020-05-18$4.10$5.2082,200——
2020-05-15$4.40$5.58128,000——
2020-05-14$4.50$5.71520,500——
2020-05-13$4.14$5.2517,573,400——
2020-05-12$2.20$2.7929,400——
2020-05-11$2.20$2.79238,400——
2020-05-08$2.53$3.210——
2020-05-07$2.53$3.210——
2020-05-06$2.53$3.21200——
2020-05-05$2.40$3.050——
2020-05-04$2.40$3.05200——
2020-05-01$2.40$3.05200——
2020-04-30$2.44$3.104,000——
2020-04-29$2.33$2.9610,300——
2020-04-28$2.27$2.88400——
2020-04-27$2.27$2.880——
2020-04-24$2.27$2.883,700——
2020-04-23$2.36$3.001,200——
2020-04-22$2.25$2.86300——
2020-04-21$2.25$2.860——
2020-04-20$2.25$2.860——
2020-04-17$2.25$2.861,600——
2020-04-16$2.39$3.03200——
2020-04-15$2.42$3.071,600——
2020-04-14$2.65$3.361,400——
2020-04-13$2.47$3.141,400——
2020-04-09$2.35$2.98300——
2020-04-08$2.47$3.146,700——
2020-04-07$2.32$2.94900——
2020-04-06$2.07$2.63500——
2020-04-03$2.05$2.60300——
2020-04-02$1.98$2.513,800——
2020-04-01$2.23$2.83300——
2020-03-31$2.25$2.860——
2020-03-30$2.25$2.86700——
2020-03-27$2.25$2.861,500——
2020-03-26$2.23$2.8332,700——
2020-03-25$2.20$2.792,200——
2020-03-24$2.21$2.816,500——
2020-03-23$2.00$2.541,500——
2020-03-20$2.02$2.564,500——
2020-03-19$2.18$2.771,100——
2020-03-18$2.10$2.679,400——
2020-03-17$2.18$2.777,500——
2020-03-16$2.57$3.261,600——
2020-03-13$3.03$3.857,600——
2020-03-12$3.31$4.206,900——
2020-03-11$3.41$4.33200——
2020-03-10$3.41$4.334,400——
2020-03-09$3.45$4.381,200——
2020-03-06$3.91$4.968,800——
2020-03-05$4.05$5.141,400——
2020-03-04$4.05$5.142,100——
2020-03-03$4.05$5.146,200——
2020-03-02$4.31$5.470——
2020-02-28$4.31$5.47200——
2020-02-27$4.24$5.3816,900——
2020-02-26$4.51$5.721,500——
2020-02-25$4.56$5.79600——
2020-02-24$4.45$5.651,900——
2020-02-21$4.61$5.853,000——
2020-02-20$4.60$5.841,100——
2020-02-19$4.51$5.7210,300——
2020-02-18$4.81$6.118,400——
2020-02-14$4.80$6.094,800——
2020-02-13$5.07$6.443,600——
2020-02-12$5.26$6.681,900——
2020-02-11$4.93$6.261,900——
2020-02-10$4.87$6.187,500——
2020-02-07$4.75$6.033,800——
2020-02-06$4.50$5.710——
2020-02-05$4.50$5.718,800——
2020-02-04$4.50$5.712,600——
2020-02-03$4.50$5.717,800——
2020-01-31$4.49$5.7011,500——
2020-01-30$4.39$5.576,700——
2020-01-29$4.46$5.664,800——
2020-01-28$4.33$5.503,500——
2020-01-27$4.26$5.415,600——
2020-01-24$4.40$5.583,400——
2020-01-23$4.40$5.584,700——
2020-01-22$4.66$5.913,200——
2020-01-21$4.88$6.1910,300——
2020-01-17$4.74$6.027,100——
2020-01-16$4.40$5.58300——
2020-01-15$4.37$5.551,500——
2020-01-14$4.38$5.5615,700——
2020-01-13$4.48$5.694,600——
2020-01-10$4.41$5.6021,400——
2020-01-09$4.65$5.905,300——
2020-01-08$4.69$5.9514,800——
2020-01-07$4.57$5.8023,100——
2020-01-06$4.42$5.6143,900——
2020-01-03$4.14$5.255,600——
2020-01-02$4.40$5.5817,600——