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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.54$5.765,100——
2023-12-28$4.65$5.9027,800——
2023-12-27$4.67$5.9315,400——
2023-12-26$4.48$5.699,400——
2023-12-22$4.35$5.529,000——
2023-12-21$4.30$5.466,800——
2023-12-20$4.44$5.641,300——
2023-12-19$4.44$5.649,400——
2023-12-18$4.28$5.438,300——
2023-12-15$4.53$5.7533,200——
2023-12-14$4.43$5.6211,800——
2023-12-13$4.10$5.2014,300——
2023-12-12$4.02$5.1033,600——
2023-12-11$3.87$4.911,700——
2023-12-08$3.93$4.992,700——
2023-12-07$3.91$4.9613,000——
2023-12-06$3.95$5.01189,600——
2023-12-05$4.09$5.1936,700——
2023-12-04$3.75$4.7612,100——
2023-12-01$3.63$4.6161,700——
2023-11-30$3.43$4.3521,300——
2023-11-29$3.40$4.3239,800——
2023-11-28$3.48$4.4237,900——
2023-11-27$3.59$4.5648,100——
2023-11-24$3.41$4.332,800——
2023-11-22$3.41$4.3336,300——
2023-11-21$3.60$4.5722,300——
2023-11-20$3.75$4.767,500——
2023-11-17$3.79$4.817,100——
2023-11-16$3.70$4.7049,800——
2023-11-15$4.16$5.2845,000——
2023-11-14$4.21$5.3427,900——
2023-11-13$4.43$5.6210,000——
2023-11-10$4.41$5.602,000——
2023-11-09$4.47$5.673,100——
2023-11-08$4.41$5.60500——
2023-11-07$4.39$5.571,800——
2023-11-06$4.41$5.603,700——
2023-11-03$4.50$5.714,300——
2023-11-02$4.49$5.704,600——
2023-11-01$4.41$5.606,700——
2023-10-31$4.37$5.552,800——
2023-10-30$4.43$5.625,700——
2023-10-27$4.47$5.672,100——
2023-10-26$4.61$5.8514,400——
2023-10-25$4.60$5.844,400——
2023-10-24$4.55$5.786,800——
2023-10-23$4.48$5.696,400——
2023-10-20$4.37$5.551,800——
2023-10-19$4.31$5.4712,700——
2023-10-18$4.55$5.785,800——
2023-10-17$4.60$5.847,700——
2023-10-16$4.59$5.835,700——
2023-10-13$4.55$5.786,100——
2023-10-12$4.59$5.8341,500——
2023-10-11$4.82$6.1229,700——
2023-10-10$4.39$5.5720,900——
2023-10-09$4.81$6.1120,500——
2023-10-06$4.74$6.0242,800——
2023-10-05$4.23$5.3717,700——
2023-10-04$3.79$4.814,700——
2023-10-03$3.60$4.5711,700——
2023-10-02$3.50$4.445,700——
2023-09-29$3.67$4.6617,200——
2023-09-28$3.39$4.3077,100——
2023-09-27$3.03$3.8515,800——
2023-09-26$3.10$3.9310,000——
2023-09-25$3.09$3.929,900——
2023-09-22$2.82$3.58400——
2023-09-21$3.00$3.811,600——
2023-09-20$3.00$3.812,500——
2023-09-19$3.09$3.926,100——
2023-09-18$3.15$4.002,600——
2023-09-15$3.26$4.146,000——
2023-09-14$3.25$4.1312,900——
2023-09-13$3.20$4.0612,900——
2023-09-12$2.95$3.741,900——
2023-09-11$3.09$3.923,900——
2023-09-08$2.98$3.780——
2023-09-07$2.98$3.789,900——
2023-09-06$3.00$3.811,900——
2023-09-05$3.00$3.816,300——
2023-09-01$3.05$3.871,800——
2023-08-31$3.07$3.906,400——
2023-08-30$3.13$3.977,200——
2023-08-29$2.94$3.731,400——
2023-08-28$2.97$3.775,400——
2023-08-25$2.86$3.6313,200——
2023-08-24$2.80$3.552,800——
2023-08-23$2.80$3.5564,400——
2023-08-22$2.77$3.5235,700——
2023-08-21$2.71$3.441,100——
2023-08-18$2.62$3.336,000——
2023-08-17$2.50$3.173,300——
2023-08-16$2.43$3.08800——
2023-08-15$2.40$3.053,200——
2023-08-14$2.40$3.052,600——
2023-08-11$2.42$3.074,100——
2023-08-10$2.50$3.172,300——
2023-08-09$2.55$3.241,000——
2023-08-08$2.60$3.301,300——
2023-08-07$2.50$3.1718,800——
2023-08-04$2.53$3.213,200——
2023-08-03$2.41$3.063,200——
2023-08-02$2.57$3.266,800——
2023-08-01$2.53$3.212,800——
2023-07-31$2.42$3.071,700——
2023-07-28$2.52$3.207,600——
2023-07-27$2.41$3.062,000——
2023-07-26$2.43$3.086,700——
2023-07-25$2.37$3.011,000——
2023-07-24$2.41$3.064,200——
2023-07-21$2.38$3.022,600——
2023-07-20$2.36$3.001,800——
2023-07-19$2.36$3.006,800——
2023-07-18$2.44$3.108,300——
2023-07-17$2.38$3.025,000——
2023-07-14$2.40$3.054,800——
2023-07-13$2.47$3.144,200——
2023-07-12$2.50$3.173,500——
2023-07-11$2.53$3.211,000——
2023-07-10$2.54$3.223,100——
2023-07-07$2.56$3.2520,300——
2023-07-06$2.41$3.063,600——
2023-07-05$2.47$3.142,000——
2023-07-03$2.45$3.111,400——
2023-06-30$2.46$3.122,200——
2023-06-29$2.59$3.291,000——
2023-06-28$2.53$3.21800——
2023-06-27$2.60$3.30200——
2023-06-26$2.61$3.312,100——
2023-06-23$2.48$3.151,500——
2023-06-22$2.74$3.48200——
2023-06-21$2.74$3.481,000——
2023-06-20$2.65$3.367,700——
2023-06-16$2.58$3.271,100——
2023-06-15$2.44$3.102,100——
2023-06-14$2.50$3.171,200——
2023-06-13$2.50$3.172,400——
2023-06-12$2.60$3.302,200——
2023-06-09$2.68$3.401,200——
2023-06-08$2.68$3.401,600——
2023-06-07$2.65$3.368,900——
2023-06-06$2.38$3.026,900——
2023-06-05$2.48$3.1522,900——
2023-06-02$2.40$3.053,900——
2023-06-01$2.60$3.306,400——
2023-05-31$2.55$3.2414,700——
2023-05-30$2.65$3.362,300——
2023-05-26$2.60$3.301,500——
2023-05-25$2.60$3.306,500——
2023-05-24$2.72$3.452,400——
2023-05-23$2.63$3.3414,900——
2023-05-22$2.48$3.1517,900——
2023-05-19$2.49$3.161,200——
2023-05-18$2.47$3.141,700——
2023-05-17$2.45$3.111,200——
2023-05-16$2.37$3.0127,700——
2023-05-15$2.51$3.191,400——
2023-05-12$2.36$3.004,100——
2023-05-11$2.43$3.084,600——
2023-05-10$2.43$3.084,400——
2023-05-09$2.45$3.1112,800——
2023-05-08$2.32$2.942,900——
2023-05-05$2.36$3.003,200——
2023-05-04$2.33$2.9614,000——
2023-05-03$2.40$3.059,300——
2023-05-02$2.34$2.9718,000——
2023-05-01$2.35$2.987,900——
2023-04-28$2.29$2.9116,800——
2023-04-27$2.46$3.123,600——
2023-04-26$2.56$3.252,000——
2023-04-25$2.60$3.308,000——
2023-04-24$2.70$3.4313,400——
2023-04-21$2.80$3.551,700——
2023-04-20$2.92$3.7144,400——
2023-04-19$3.39$4.3011,800——
2023-04-18$3.63$4.6116,900——
2023-04-17$3.74$4.752,800——
2023-04-14$3.61$4.587,800——
2023-04-13$3.67$4.665,100——
2023-04-12$3.50$4.442,800——
2023-04-11$3.42$4.344,000——
2023-04-10$3.35$4.252,500——
2023-04-06$3.46$4.394,500——
2023-04-05$3.22$4.093,400——
2023-04-04$3.04$3.861,400——
2023-04-03$2.90$3.68500——
2023-03-31$3.01$3.82800——
2023-03-30$3.03$3.857,200——
2023-03-29$2.75$3.492,300——
2023-03-28$2.55$3.241,400——
2023-03-27$2.71$3.44500——
2023-03-24$2.70$3.431,600——
2023-03-23$2.73$3.472,100——
2023-03-22$2.65$3.362,500——
2023-03-21$2.54$3.2213,000——
2023-03-20$2.53$3.215,300——
2023-03-17$2.59$3.29900——
2023-03-16$2.60$3.30600——
2023-03-15$2.55$3.247,000——
2023-03-14$2.60$3.306,300——
2023-03-13$2.28$2.894,500——
2023-03-10$2.28$2.894,800——
2023-03-09$2.31$2.9315,900——
2023-03-08$2.26$2.875,100——
2023-03-07$2.44$3.1045,400——
2023-03-06$2.81$3.5712,700——
2023-03-03$3.01$3.8210,200——
2023-03-02$3.11$3.953,200——
2023-03-01$3.30$4.191,400——
2023-02-28$3.40$4.327,300——
2023-02-27$3.60$4.573,500——
2023-02-24$3.69$4.68800——
2023-02-23$3.69$4.681,000——
2023-02-22$3.45$4.383,100——
2023-02-21$3.50$4.442,700——
2023-02-17$3.49$4.435,800——
2023-02-16$3.55$4.517,700——
2023-02-15$3.66$4.657,400——
2023-02-14$3.65$4.6311,600——
2023-02-13$3.65$4.638,100——
2023-02-10$3.57$4.53900——
2023-02-09$3.55$4.516,700——
2023-02-08$3.52$4.472,800——
2023-02-07$3.55$4.5113,300——
2023-02-06$3.45$4.3810,700——
2023-02-03$3.47$4.404,000——
2023-02-02$3.72$4.7215,300——
2023-02-01$3.65$4.6329,500——
2023-01-31$3.48$4.4217,500——
2023-01-30$3.28$4.1617,500——
2023-01-27$3.14$3.995,600——
2023-01-26$3.13$3.9716,000——
2023-01-25$2.83$3.5910,500——
2023-01-24$2.74$3.48300——
2023-01-23$2.74$3.4810,700——
2023-01-20$2.65$3.361,700——
2023-01-19$2.67$3.393,600——
2023-01-18$2.70$3.432,400——
2023-01-17$2.75$3.492,300——
2023-01-13$2.66$3.382,200——
2023-01-12$2.78$3.535,700——
2023-01-11$2.78$3.5327,600——
2023-01-10$2.35$2.982,700——
2023-01-09$2.31$2.935,600——
2023-01-06$2.20$2.796,200——
2023-01-05$2.30$2.920——
2023-01-04$2.30$2.922,800——
2023-01-03$2.30$2.925,800——