5 DAY PERFORMANCE
-47.21%
1 MONTH PERFORMANCE
-47.06%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
+112.66%
YEAR-TO-DATE PERFORMANCE
+143.91%
1 YEAR PERFORMANCE
+169.50%
SIFCO Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.71 | $27.71 (-3.5%) | $28.94 | $27.01 | 63.79 K | |
| 08/06/2026 | $26.96 | $28.23 (4.71%) | $28.24 | $26.60 | 99.57 K | $173.05 M |
| 08/05/2026 | $27.95 | $27.06 (-3.18%) | $29.00 | $26.79 | 107.70 K | $165.88 M |
| 08/04/2026 | $26.85 | $27.65 (2.98%) | $28.00 | $25.92 | 92.64 K | $169.49 M |
| 08/03/2026 | $25.16 | $26.48 (5.25%) | $26.61 | $24.50 | 117.23 K | $162.32 M |
| 07/31/2026 | $26.05 | $25.78 (-1.04%) | $27.68 | $25.78 | 111.64 K | $158.03 M |
| 07/30/2026 | $27.00 | $25.64 (-5.04%) | $27.25 | $25.53 | 78.05 K | $157.17 M |
| 07/29/2026 | $26.65 | $26.76 (0.41%) | $27.82 | $25.31 | 130.41 K | $164.04 M |
| 07/28/2026 | $26.36 | $26.65 (1.1%) | $26.98 | $25.00 | 92.72 K | $163.36 M |
| 07/27/2026 | $26.75 | $26.15 (-2.24%) | $27.40 | $25.47 | 132.18 K | $160.30 M |
| 07/24/2026 | $24.95 | $25.99 (4.17%) | $26.63 | $24.36 | 117.02 K | $159.32 M |
| 07/23/2026 | $25.99 | $24.93 (-4.08%) | $26.89 | $23.97 | 122.60 K | $152.82 M |
| 07/22/2026 | $24.50 | $26.16 (6.78%) | $26.50 | $24.45 | 193.17 K | $160.36 M |
| 07/21/2026 | $23.01 | $24.31 (5.65%) | $24.48 | $22.76 | 105.46 K | $149.02 M |
| 07/20/2026 | $23.32 | $23.01 (-1.33%) | $23.49 | $22.50 | 81.52 K | $141.05 M |
| 07/17/2026 | $21.81 | $22.50 (3.16%) | $23.31 | $21.65 | 70.63 K | $137.93 M |
| 07/16/2026 | $23.08 | $22.12 (-4.16%) | $23.29 | $21.81 | 64.80 K | $135.60 M |
| 07/15/2026 | $22.90 | $23.17 (1.18%) | $23.65 | $22.86 | 57.10 K | $142.03 M |
| 07/14/2026 | $22.91 | $22.86 (-0.22%) | $23.40 | $22.10 | 58.10 K | $140.13 M |
| 07/13/2026 | $22.07 | $22.30 (1.04%) | $23.27 | $22.07 | 79.60 K | $136.70 M |
| 07/10/2026 | $22.00 | $22.02 (0.09%) | $22.50 | $21.40 | 104.83 K | $134.98 M |
| 07/09/2026 | $20.74 | $21.90 (5.59%) | $22.46 | $20.20 | 209.04 K | $134.25 M |
| 07/08/2026 | $25.56 | $21.23 (-16.94%) | $25.99 | $21.21 | 383.00 K | $130.14 M |
| 07/07/2026 | $25.60 | $25.71 (0.43%) | $27.24 | $24.50 | 211.70 K | $157.60 M |
| 07/06/2026 | $24.51 | $25.36 (3.47%) | $25.98 | $24.27 | 110.77 K | $155.46 M |
| 07/02/2026 | $25.62 | $24.65 (-3.79%) | $26.45 | $24.56 | 232.70 K | $151.10 M |
| 07/01/2026 | $23.52 | $24.51 (4.21%) | $26.45 | $23.41 | 408.80 K | $150.25 M |
| 06/30/2026 | $22.00 | $23.40 (6.36%) | $23.50 | $21.38 | 166.12 K | $143.44 M |
| 06/29/2026 | $21.71 | $21.89 (0.83%) | $22.18 | $21.38 | 53.70 K | $134.19 M |
| 06/26/2026 | $20.71 | $21.89 (5.7%) | $23.00 | $20.36 | 104.20 K | $134.19 M |
| 06/25/2026 | $20.60 | $20.99 (1.89%) | $21.08 | $20.39 | 59.41 K | $128.67 M |
| 06/24/2026 | $20.55 | $20.63 (0.39%) | $21.18 | $20.29 | 63.40 K | $126.46 M |
| 06/23/2026 | $20.17 | $20.28 (0.55%) | $21.32 | $20.08 | 68.24 K | $124.32 M |
| 06/22/2026 | $22.28 | $20.50 (-7.99%) | $22.28 | $20.03 | 113.83 K | $125.67 M |
| 06/18/2026 | $21.89 | $22.65 (3.47%) | $22.76 | $21.00 | 84.10 K | $138.84 M |
| 06/17/2026 | $22.47 | $21.44 (-4.58%) | $23.18 | $21.00 | 120.52 K | $131.43 M |
| 06/16/2026 | $21.97 | $22.02 (0.23%) | $23.00 | $21.54 | 94.30 K | $134.98 M |
| 06/15/2026 | $21.50 | $21.81 (1.44%) | $22.50 | $20.55 | 121.25 K | $133.70 M |
| 06/12/2026 | $21.46 | $20.97 (-2.28%) | $21.60 | $20.67 | 37.50 K | $128.55 M |
| 06/11/2026 | $19.97 | $21.74 (8.86%) | $21.75 | $19.85 | 76.25 K | $133.27 M |
| 06/10/2026 | $20.02 | $20.19 (0.85%) | $20.59 | $19.83 | 28.92 K | $123.76 M |
| 06/09/2026 | $21.00 | $20.07 (-4.43%) | $21.23 | $18.85 | 79.44 K | $123.03 M |
| 06/08/2026 | $20.32 | $20.67 (1.72%) | $21.90 | $20.30 | 67.60 K | $126.71 M |
| 06/05/2026 | $20.50 | $20.32 (-0.88%) | $20.58 | $19.91 | 42.15 K | $124.56 M |
| 06/04/2026 | $20.09 | $20.82 (3.63%) | $20.98 | $19.15 | 41.85 K | $127.63 M |
| 06/03/2026 | $19.75 | $19.99 (1.22%) | $20.38 | $19.29 | 68.42 K | $122.54 M |
| 06/02/2026 | $19.94 | $19.84 (-0.5%) | $20.97 | $19.50 | 97.70 K | $121.62 M |
| 06/01/2026 | $20.04 | $20.14 (0.5%) | $20.50 | $19.00 | 103.50 K | $123.46 M |
| 05/29/2026 | $21.27 | $20.27 (-4.7%) | $21.32 | $20.00 | 49.81 K | $124.26 M |
| 05/28/2026 | $21.47 | $21.45 (-0.09%) | $21.89 | $20.25 | 70.54 K | $131.49 M |
| 05/27/2026 | $22.00 | $21.60 (-1.82%) | $22.25 | $21.11 | 88.61 K | $132.41 M |
| 05/26/2026 | $20.00 | $21.77 (8.85%) | $22.50 | $19.76 | 315.60 K | $133.45 M |
| 05/22/2026 | $19.20 | $19.75 (2.86%) | $20.00 | $18.89 | 78.40 K | $121.07 M |
| 05/21/2026 | $19.03 | $19.40 (1.94%) | $19.40 | $18.34 | 49.59 K | $118.92 M |
| 05/20/2026 | $18.08 | $19.11 (5.7%) | $19.13 | $17.61 | 47.54 K | $117.14 M |
| 05/19/2026 | $18.39 | $18.18 (-1.14%) | $18.39 | $17.28 | 81.21 K | $111.44 M |
| 05/18/2026 | $17.93 | $18.10 (0.95%) | $18.57 | $17.75 | 110.91 K | $110.95 M |
| 05/15/2026 | $18.00 | $18.02 (0.11%) | $18.37 | $17.10 | 68.60 K | $110.46 M |
| 05/14/2026 | $19.02 | $18.44 (-3.05%) | $19.14 | $18.11 | 55.60 K | $113.04 M |
| 05/13/2026 | $19.50 | $19.01 (-2.51%) | $19.76 | $18.75 | 112.20 K | $116.53 M |
| 05/12/2026 | $19.24 | $20.00 (3.95%) | $20.09 | $18.69 | 131.87 K | $122.60 M |
| 05/11/2026 | $19.25 | $19.44 (0.99%) | $19.76 | $17.16 | 207.68 K | $119.17 M |
| 05/08/2026 | $18.75 | $19.86 (5.92%) | $20.39 | $18.05 | 342.41 K | $121.74 M |
| 05/07/2026 | $15.79 | $15.55 (-1.52%) | $15.98 | $15.03 | 46.70 K | $95.32 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.
