5 DAY PERFORMANCE
+11.26%
1 MONTH PERFORMANCE
+14.83%
3 MONTH PERFORMANCE
+64.66%
6 MONTH PERFORMANCE
+56.13%
YEAR-TO-DATE PERFORMANCE
+61.41%
1 YEAR PERFORMANCE
+59.17%
SIFCO Industries, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/13/2025 | $6.24 | $5.63 (-9.78%) | $6.25 | $5.61 | 18.45 K | $34.16 M |
08/12/2025 | $5.71 | $6.05 (5.95%) | $6.05 | $5.66 | 53.30 K | $36.71 M |
08/11/2025 | $5.22 | $5.64 (8.05%) | $5.79 | $5.12 | 37.90 K | $34.22 M |
08/08/2025 | $5.11 | $5.15 (0.78%) | $5.20 | $4.95 | 23.60 K | $31.25 M |
08/07/2025 | $5.03 | $5.05 (0.4%) | $5.14 | $5.03 | 19.55 K | $30.64 M |
08/06/2025 | $5.16 | $5.00 (-3.1%) | $5.16 | $4.92 | 24.55 K | $30.34 M |
08/05/2025 | $4.74 | $5.14 (8.44%) | $5.16 | $4.74 | 23.83 K | $31.19 M |
08/04/2025 | $4.50 | $4.88 (8.44%) | $4.88 | $4.50 | 10.22 K | $29.61 M |
08/01/2025 | $4.72 | $4.49 (-4.87%) | $4.84 | $4.45 | 5.20 K | $27.25 M |
07/31/2025 | $5.11 | $4.86 (-4.89%) | $5.11 | $4.72 | 38.44 K | $29.49 M |
07/30/2025 | $4.83 | $5.00 (3.52%) | $5.00 | $4.70 | 13.32 K | $30.34 M |
07/29/2025 | $4.96 | $4.79 (-3.43%) | $4.96 | $4.79 | 4.20 K | $29.07 M |
07/28/2025 | $4.97 | $5.02 (1.01%) | $5.02 | $4.94 | 11.02 K | $30.46 M |
07/25/2025 | $4.96 | $4.96 (0%) | $5.06 | $4.91 | 5.20 K | $30.10 M |
07/24/2025 | $4.97 | $5.06 (1.81%) | $5.07 | $4.84 | 15.70 K | $30.70 M |
07/23/2025 | $5.14 | $5.01 (-2.53%) | $5.14 | $4.87 | 23.20 K | $30.40 M |
07/22/2025 | $4.85 | $4.87 (0.41%) | $5.13 | $4.85 | 24.50 K | $29.55 M |
07/21/2025 | $5.20 | $4.99 (-4.04%) | $5.20 | $4.94 | 28.81 K | $30.28 M |
07/18/2025 | $4.94 | $5.05 (2.23%) | $5.14 | $4.83 | 31.52 K | $30.64 M |
07/17/2025 | $4.92 | $4.91 (-0.2%) | $5.05 | $4.84 | 15.22 K | $29.79 M |
07/16/2025 | $4.80 | $4.92 (2.5%) | $5.00 | $4.66 | 14.10 K | $29.85 M |
07/15/2025 | $5.00 | $4.78 (-4.4%) | $5.09 | $4.78 | 43.51 K | $29.01 M |
07/14/2025 | $5.00 | $4.92 (-1.6%) | $5.20 | $4.81 | 44.50 K | $29.85 M |
07/11/2025 | $4.53 | $4.99 (10.15%) | $4.99 | $4.44 | 48.66 K | $30.28 M |
07/10/2025 | $4.56 | $4.58 (0.44%) | $4.67 | $4.55 | 34.31 K | $27.79 M |
07/09/2025 | $4.06 | $4.55 (12.07%) | $4.60 | $4.01 | 65.75 K | $27.61 M |
07/08/2025 | $3.98 | $4.21 (5.78%) | $4.36 | $3.98 | 15.95 K | $25.55 M |
07/07/2025 | $4.20 | $3.95 (-5.95%) | $4.27 | $3.90 | 16.50 K | $23.97 M |
07/03/2025 | $4.25 | $4.04 (-4.94%) | $4.34 | $3.97 | 63.60 K | $24.51 M |
07/02/2025 | $3.85 | $4.25 (10.39%) | $4.25 | $3.80 | 37.20 K | $25.79 M |
07/01/2025 | $3.69 | $3.80 (2.98%) | $3.88 | $3.65 | 9.70 K | $23.06 M |
06/30/2025 | $3.52 | $3.73 (5.97%) | $3.74 | $3.52 | 12.25 K | $22.63 M |
06/27/2025 | $3.49 | $3.42 (-2.01%) | $3.50 | $3.35 | 13.02 K | $20.75 M |
06/26/2025 | $3.48 | $3.35 (-3.74%) | $3.89 | $2.95 | 129.25 K | $20.33 M |
06/25/2025 | $3.51 | $3.41 (-2.85%) | $3.61 | $3.41 | 2.91 K | $20.69 M |
06/24/2025 | $3.59 | $3.51 (-2.23%) | $3.59 | $3.51 | 3.80 K | $21.30 M |
06/23/2025 | $3.71 | $3.62 (-2.43%) | $3.74 | $3.62 | 9.15 K | $21.97 M |
06/20/2025 | $3.78 | $3.56 (-5.82%) | $3.78 | $3.56 | 3.60 K | $21.60 M |
06/18/2025 | $3.74 | $3.65 (-2.41%) | $3.74 | $3.64 | 2.60 K | $22.15 M |
06/17/2025 | $3.55 | $3.64 (2.54%) | $3.80 | $3.55 | 16.40 K | $22.09 M |
06/16/2025 | $3.80 | $3.65 (-3.95%) | $4.14 | $3.65 | 67.40 K | $22.15 M |
06/13/2025 | $3.85 | $3.69 (-4.16%) | $3.90 | $3.69 | 19.02 K | $22.39 M |
06/12/2025 | $3.50 | $3.85 (10%) | $3.85 | $3.50 | 23.65 K | $23.36 M |
06/11/2025 | $3.50 | $3.59 (2.57%) | $3.65 | $3.50 | 13.63 K | $21.78 M |
06/10/2025 | $3.48 | $3.51 (0.86%) | $3.63 | $3.44 | 8.02 K | $21.30 M |
06/09/2025 | $3.51 | $3.45 (-1.71%) | $3.57 | $3.45 | 1.71 K | $20.93 M |
06/06/2025 | $3.62 | $3.58 (-1.1%) | $3.64 | $3.47 | 4.34 K | $21.72 M |
06/05/2025 | $3.70 | $3.61 (-2.43%) | $3.88 | $3.61 | 5.20 K | $21.91 M |
06/04/2025 | $3.86 | $3.75 (-2.85%) | $3.96 | $3.68 | 11.38 K | $22.76 M |
06/03/2025 | $3.38 | $3.67 (8.58%) | $3.90 | $3.38 | 27.60 K | $22.27 M |
06/02/2025 | $3.20 | $3.36 (5%) | $3.42 | $3.20 | 33.32 K | $20.39 M |
05/30/2025 | $3.03 | $3.14 (3.63%) | $3.24 | $3.03 | 9.75 K | $19.05 M |
05/29/2025 | $2.95 | $3.17 (7.46%) | $3.17 | $2.95 | 24.60 K | $19.24 M |
05/28/2025 | $3.05 | $3.05 (0%) | $3.10 | $3.05 | 5.11 K | $18.51 M |
05/27/2025 | $3.06 | $3.01 (-1.63%) | $3.10 | $3.00 | 14.00 K | $18.26 M |
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 |