-
5 DAY PERFORMANCE
-1.39% -
1 MONTH PERFORMANCE
-19.32% -
3 MONTH PERFORMANCE
-8.51% -
6 MONTH PERFORMANCE
+8.90% -
YEAR-TO-DATE PERFORMANCE
-21.81% -
1 YEAR PERFORMANCE
-6.33%
SIFCO Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.50 | $3.54 (1.14%) | $3.59 | $3.50 | 4,104 | $21.27 M |
| 11/15/2024 | $3.55 | $3.60 (1.41%) | $3.60 | $3.55 | 5,524 | $21.63 M |
| 11/14/2024 | $3.62 | $3.60 (-0.55%) | $3.68 | $3.51 | 7,100 | $21.63 M |
| 11/13/2024 | $3.60 | $3.60 (0%) | $3.65 | $3.59 | 5,330 | $21.63 M |
| 11/12/2024 | $3.70 | $3.57 (-3.51%) | $3.70 | $3.57 | 4,700 | $21.45 M |
| 11/11/2024 | $3.53 | $3.63 (2.83%) | $3.69 | $3.53 | 35,613 | $21.81 M |
| 11/08/2024 | $3.65 | $3.45 (-5.48%) | $3.65 | $3.45 | 11,400 | $20.73 M |
| 11/07/2024 | $3.65 | $3.64 (-0.27%) | $3.68 | $3.59 | 4,616 | $21.87 M |
| 11/06/2024 | $3.55 | $3.58 (0.85%) | $3.61 | $3.50 | 43,119 | $21.51 M |
| 11/05/2024 | $3.51 | $3.49 (-0.57%) | $3.70 | $3.48 | 22,109 | $20.97 M |
| 11/04/2024 | $3.55 | $3.60 (1.41%) | $4.16 | $3.42 | 108,300 | $21.63 M |
| 11/01/2024 | $3.60 | $3.58 (-0.56%) | $3.68 | $3.58 | 13,100 | $21.51 M |
| 10/31/2024 | $3.67 | $3.63 (-1.09%) | $3.75 | $3.62 | 7,415 | $21.81 M |
| 10/30/2024 | $3.64 | $3.67 (0.82%) | $3.79 | $3.64 | 5,100 | $22.05 M |
| 10/29/2024 | $3.89 | $3.73 (-4.11%) | $3.95 | $3.60 | 41,459 | $22.41 M |
| 10/28/2024 | $4.10 | $3.86 (-5.85%) | $4.10 | $3.86 | 15,100 | $23.19 M |
| 10/25/2024 | $3.96 | $3.91 (-1.26%) | $4.00 | $3.91 | 27,400 | $23.50 M |
| 10/24/2024 | $4.10 | $3.97 (-3.17%) | $4.10 | $3.97 | 7,744 | $23.86 M |
| 10/23/2024 | $4.01 | $4.14 (3.24%) | $4.18 | $4.01 | 3,005 | $24.88 M |
| 10/22/2024 | $4.39 | $4.08 (-7.06%) | $4.39 | $4.08 | 6,800 | $24.52 M |
| 10/21/2024 | $4.39 | $4.31 (-1.82%) | $4.53 | $4.31 | 4,500 | $25.90 M |
| 10/18/2024 | $4.28 | $4.40 (2.8%) | $4.40 | $4.25 | 15,800 | $26.44 M |
| 10/17/2024 | $4.35 | $4.43 (1.84%) | $4.43 | $4.34 | 3,600 | $26.62 M |
| 10/16/2024 | $4.50 | $4.34 (-3.56%) | $4.50 | $4.10 | 38,400 | $26.08 M |
| 10/15/2024 | $4.44 | $4.30 (-3.15%) | $4.44 | $4.30 | 1,821 | $25.84 M |
| 10/14/2024 | $4.50 | $4.32 (-4%) | $4.60 | $4.28 | 41,100 | $25.96 M |
| 10/11/2024 | $4.12 | $4.40 (6.8%) | $4.40 | $4.12 | 34,400 | $26.44 M |
| 10/10/2024 | $4.34 | $4.21 (-3%) | $4.45 | $4.21 | 7,000 | $25.30 M |
| 10/09/2024 | $4.20 | $4.25 (1.19%) | $4.34 | $4.10 | 34,019 | $25.54 M |
| 10/08/2024 | $4.30 | $4.35 (1.16%) | $4.44 | $4.16 | 7,323 | $26.14 M |
| 10/07/2024 | $4.25 | $4.30 (1.18%) | $4.35 | $4.18 | 14,500 | $25.84 M |
| 10/04/2024 | $4.55 | $4.38 (-3.74%) | $4.55 | $4.30 | 2,829 | $26.32 M |
| 10/03/2024 | $4.47 | $4.43 (-0.89%) | $4.58 | $4.31 | 13,100 | $26.62 M |
| 10/02/2024 | $4.84 | $4.29 (-11.36%) | $4.84 | $4.01 | 77,934 | $25.78 M |
| 10/01/2024 | $4.69 | $4.83 (2.99%) | $4.84 | $4.60 | 8,022 | $29.02 M |
| 09/30/2024 | $4.44 | $4.65 (4.73%) | $4.69 | $4.44 | 13,700 | $27.94 M |
| 09/27/2024 | $4.90 | $4.74 (-3.27%) | $4.90 | $4.45 | 17,800 | $28.48 M |
| 09/26/2024 | $4.88 | $4.86 (-0.41%) | $4.88 | $4.75 | 4,700 | $29.20 M |
| 09/25/2024 | $4.75 | $4.69 (-1.26%) | $4.75 | $4.60 | 2,143 | $28.18 M |
| 09/24/2024 | $4.60 | $4.65 (1.09%) | $4.66 | $4.60 | 1,424 | $27.94 M |
| 09/23/2024 | $4.61 | $4.74 (2.82%) | $4.89 | $4.49 | 3,700 | $28.48 M |
| 09/20/2024 | $4.77 | $4.74 (-0.63%) | $4.90 | $4.55 | 14,300 | $28.48 M |
| 09/19/2024 | $4.49 | $4.77 (6.24%) | $4.90 | $4.44 | 10,819 | $28.66 M |
| 09/18/2024 | $4.44 | $4.49 (1.13%) | $4.64 | $4.44 | 9,500 | $26.98 M |
| 09/17/2024 | $4.65 | $4.44 (-4.52%) | $4.70 | $4.44 | 6,400 | $26.68 M |
| 09/16/2024 | $4.74 | $4.65 (-1.9%) | $4.85 | $4.65 | 9,329 | $27.94 M |
| 09/13/2024 | $4.90 | $4.81 (-1.84%) | $4.90 | $4.65 | 10,000 | $28.90 M |
| 09/12/2024 | $4.90 | $4.88 (-0.41%) | $5.17 | $4.66 | 14,404 | $29.32 M |
| 09/11/2024 | $4.97 | $4.67 (-6.04%) | $5.07 | $4.66 | 11,525 | $28.06 M |
| 09/10/2024 | $4.89 | $4.91 (0.41%) | $5.07 | $4.82 | 3,718 | $29.50 M |
| 09/09/2024 | $4.73 | $4.65 (-1.69%) | $4.85 | $4.65 | 3,700 | $27.94 M |
| 09/06/2024 | $4.78 | $4.63 (-3.14%) | $5.01 | $4.61 | 13,125 | $27.82 M |
| 09/05/2024 | $5.55 | $4.78 (-13.87%) | $5.55 | $4.68 | 37,500 | $28.72 M |
| 09/04/2024 | $5.41 | $5.48 (1.29%) | $5.69 | $5.35 | 16,439 | $32.93 M |
| 09/03/2024 | $5.20 | $5.41 (4.04%) | $5.96 | $5.14 | 57,916 | $32.51 M |
| 08/30/2024 | $4.52 | $5.13 (13.5%) | $5.21 | $4.50 | 42,411 | $30.83 M |
| 08/29/2024 | $3.99 | $4.44 (11.28%) | $4.50 | $3.92 | 45,500 | $26.68 M |
| 08/28/2024 | $3.84 | $3.92 (2.08%) | $3.95 | $3.84 | 1,805 | $23.56 M |
| 08/27/2024 | $3.91 | $3.98 (1.79%) | $3.99 | $3.83 | 5,701 | $23.92 M |
| 08/26/2024 | $3.77 | $3.89 (3.18%) | $3.89 | $3.77 | 4,000 | $23.38 M |
| 08/23/2024 | $3.68 | $3.77 (2.45%) | $3.77 | $3.68 | 3,143 | $22.65 M |
| 08/22/2024 | $3.66 | $3.72 (1.64%) | $3.82 | $3.60 | 16,600 | $22.35 M |
| 08/21/2024 | $3.75 | $3.68 (-1.87%) | $3.81 | $3.68 | 4,740 | $22.11 M |
| 08/20/2024 | $3.74 | $3.77 (0.8%) | $3.77 | $3.68 | 2,606 | $22.65 M |
| 08/19/2024 | $3.91 | $3.88 (-0.77%) | $3.91 | $3.66 | 14,600 | $23.31 M |