5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
+17.51%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
-22.56%
YEAR-TO-DATE PERFORMANCE
-14.93%
1 YEAR PERFORMANCE
-9.04%
SIFCO Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.95 | $3.02 (2.37%) | $3.03 | $2.95 | 5.75 K | $18.33 M |
| 05/22/2025 | $2.95 | $2.98 (1.02%) | $2.99 | $2.95 | 4.40 K | $18.08 M |
| 05/21/2025 | $2.99 | $2.95 (-1.34%) | $3.07 | $2.80 | 37.13 K | $17.90 M |
| 05/20/2025 | $3.03 | $2.96 (-2.31%) | $3.04 | $2.95 | 9.20 K | $17.96 M |
| 05/19/2025 | $3.00 | $3.06 (2%) | $3.08 | $2.96 | 49.00 K | $18.57 M |
| 05/16/2025 | $3.11 | $3.00 (-3.54%) | $3.19 | $3.00 | 19.11 K | $18.20 M |
| 05/15/2025 | $3.29 | $3.10 (-5.78%) | $3.52 | $3.10 | 42.52 K | $18.81 M |
| 05/14/2025 | $3.36 | $3.29 (-2.08%) | $3.42 | $3.12 | 18.33 K | $19.96 M |
| 05/13/2025 | $3.07 | $3.48 (13.36%) | $3.59 | $3.00 | 20.04 K | $21.12 M |
| 05/12/2025 | $2.82 | $3.01 (6.74%) | $3.56 | $2.82 | 102.90 K | $18.26 M |
| 05/09/2025 | $2.57 | $2.81 (9.34%) | $2.85 | $2.57 | 16.80 K | $16.90 M |
| 05/08/2025 | $2.79 | $2.68 (-3.94%) | $2.79 | $2.68 | 2.90 K | $16.12 M |
| 05/07/2025 | $2.78 | $2.76 (-0.72%) | $2.82 | $2.76 | 3.82 K | $16.60 M |
| 05/06/2025 | $2.79 | $2.75 (-1.43%) | $2.79 | $2.71 | 2.02 K | $16.54 M |
| 05/05/2025 | $2.75 | $2.80 (1.82%) | $2.87 | $2.70 | 1.84 K | $16.84 M |
| 05/02/2025 | $2.84 | $2.75 (-3.17%) | $2.90 | $2.74 | 9.00 K | $16.54 M |
| 05/01/2025 | $2.65 | $2.74 (3.4%) | $2.89 | $2.65 | 10.50 K | $16.48 M |
| 04/30/2025 | $2.58 | $2.65 (2.71%) | $2.84 | $2.58 | 12.00 K | $15.94 M |
| 04/29/2025 | $2.76 | $2.69 (-2.54%) | $2.79 | $2.61 | 16.70 K | $16.18 M |
| 04/28/2025 | $2.56 | $2.68 (4.69%) | $2.75 | $2.56 | 8.60 K | $16.12 M |
| 04/25/2025 | $2.65 | $2.57 (-3.02%) | $2.66 | $2.54 | 2.80 K | $15.46 M |
| 04/24/2025 | $2.51 | $2.66 (5.98%) | $2.66 | $2.40 | 7.63 K | $16.00 M |
| 04/23/2025 | $2.42 | $2.50 (3.31%) | $2.50 | $2.38 | 3.20 K | $15.04 M |
| 04/22/2025 | $2.42 | $2.43 (0.41%) | $2.48 | $2.41 | 1.50 K | $14.62 M |
| 04/21/2025 | $2.42 | $2.34 (-3.31%) | $2.42 | $2.33 | 2.44 K | $14.08 M |
| 04/17/2025 | $2.43 | $2.40 (-1.23%) | $2.48 | $2.40 | 2.33 K | $14.44 M |
| 04/16/2025 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.41 | 3.12 K | $14.50 M |
| 04/15/2025 | $2.43 | $2.42 (-0.41%) | $2.49 | $2.42 | 5.00 K | $14.56 M |
| 04/14/2025 | $2.43 | $2.51 (3.29%) | $2.64 | $2.43 | 5.50 K | $15.10 M |
| 04/11/2025 | $2.72 | $2.58 (-5.15%) | $2.72 | $2.50 | 3.70 K | $15.52 M |
| 04/10/2025 | $2.63 | $2.63 (0%) | $2.63 | $2.63 | 0 | $15.82 M |
| 04/09/2025 | $2.60 | $2.63 (1.15%) | $2.69 | $2.57 | 1.70 K | $15.82 M |
| 04/08/2025 | $2.73 | $2.56 (-6.23%) | $2.73 | $2.45 | 3.24 K | $15.40 M |
| 04/07/2025 | $2.61 | $2.64 (1.15%) | $2.64 | $2.51 | 2.31 K | $15.88 M |
| 04/04/2025 | $2.80 | $2.63 (-6.07%) | $2.80 | $2.63 | 3.90 K | $15.82 M |
| 04/03/2025 | $2.78 | $2.80 (0.72%) | $2.80 | $2.65 | 7.21 K | $16.84 M |
| 04/02/2025 | $2.83 | $2.80 (-1.06%) | $2.88 | $2.80 | 4.63 K | $16.84 M |
| 04/01/2025 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.73 | 2.40 K | $16.48 M |
| 03/31/2025 | $2.86 | $2.76 (-3.5%) | $2.86 | $2.76 | 3.24 K | $16.60 M |
| 03/28/2025 | $2.87 | $2.84 (-1.05%) | $2.87 | $2.79 | 2.34 K | $17.09 M |
| 03/27/2025 | $2.85 | $2.83 (-0.7%) | $2.91 | $2.82 | 5.20 K | $17.03 M |
| 03/26/2025 | $2.85 | $2.80 (-1.75%) | $2.89 | $2.80 | 4.90 K | $16.84 M |
| 03/25/2025 | $2.92 | $2.79 (-4.45%) | $2.92 | $2.79 | 3.65 K | $16.78 M |
| 03/24/2025 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.79 | 4.43 K | $16.78 M |
| 03/21/2025 | $2.85 | $2.80 (-1.75%) | $2.86 | $2.79 | 3.50 K | $16.84 M |
| 03/20/2025 | $2.85 | $2.80 (-1.75%) | $2.91 | $2.80 | 7.20 K | $16.84 M |
| 03/19/2025 | $2.95 | $2.82 (-4.41%) | $2.96 | $2.82 | 5.50 K | $16.97 M |
| 03/18/2025 | $2.89 | $2.90 (0.35%) | $2.92 | $2.86 | 4.61 K | $17.45 M |
| 03/17/2025 | $2.87 | $2.83 (-1.39%) | $2.89 | $2.83 | 11.31 K | $17.03 M |
| 03/14/2025 | $2.99 | $2.88 (-3.68%) | $2.99 | $2.85 | 2.20 K | $17.33 M |
| 03/13/2025 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 1.30 K | $17.09 M |
| 03/12/2025 | $2.86 | $2.84 (-0.7%) | $2.86 | $2.77 | 1.00 K | $17.09 M |
| 03/11/2025 | $2.87 | $2.91 (1.39%) | $2.92 | $2.84 | 5.50 K | $17.51 M |
| 03/10/2025 | $2.95 | $2.93 (-0.68%) | $3.00 | $2.93 | 7.97 K | $17.63 M |
| 03/07/2025 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.93 | 1.20 K | $17.75 M |
| 03/06/2025 | $2.93 | $2.96 (1.02%) | $3.02 | $2.93 | 2.20 K | $17.81 M |
| 03/05/2025 | $3.12 | $2.93 (-6.09%) | $3.12 | $2.93 | 4.20 K | $17.63 M |
| 03/04/2025 | $3.16 | $3.05 (-3.48%) | $3.22 | $3.05 | 2.90 K | $18.35 M |
| 03/03/2025 | $3.21 | $3.16 (-1.56%) | $3.21 | $3.16 | 1.91 K | $19.01 M |
| 02/28/2025 | $3.25 | $3.25 (0%) | $3.25 | $3.12 | 1.50 K | $19.55 M |
| 02/27/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 0 | $19.61 M |
| 02/26/2025 | $3.19 | $3.26 (2.19%) | $3.26 | $3.11 | 19.73 K | $19.61 M |
| 02/25/2025 | $3.11 | $3.16 (1.61%) | $3.17 | $3.11 | 2.30 K | $19.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
