5 DAY PERFORMANCE
+11.42%
1 MONTH PERFORMANCE
+11.42%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
+98.88%
YEAR-TO-DATE PERFORMANCE
+100.56%
1 YEAR PERFORMANCE
+82.56%
SIFCO Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.56 | $6.78 (3.35%) | $6.78 | $6.56 | 6.59 K | $39.81 M |
| 12/05/2025 | $6.68 | $6.58 (-1.5%) | $6.68 | $6.56 | 2.00 K | $39.93 M |
| 12/04/2025 | $6.42 | $6.49 (1.09%) | $6.68 | $6.41 | 7.80 K | $39.38 M |
| 12/03/2025 | $5.96 | $6.39 (7.21%) | $6.39 | $5.96 | 14.70 K | $38.77 M |
| 12/02/2025 | $6.16 | $5.88 (-4.55%) | $6.32 | $5.88 | 35.40 K | $35.68 M |
| 12/01/2025 | $6.09 | $6.26 (2.79%) | $6.40 | $5.73 | 33.80 K | $37.99 M |
| 11/28/2025 | $6.18 | $6.29 (1.78%) | $6.45 | $5.93 | 9.80 K | $38.17 M |
| 11/26/2025 | $6.38 | $6.17 (-3.29%) | $6.64 | $6.17 | 16.10 K | $37.44 M |
| 11/25/2025 | $6.18 | $6.35 (2.75%) | $6.43 | $6.18 | 4.03 K | $38.53 M |
| 11/24/2025 | $6.19 | $6.43 (3.88%) | $6.45 | $6.06 | 22.20 K | $39.02 M |
| 11/21/2025 | $6.48 | $6.16 (-4.94%) | $6.48 | $6.06 | 10.34 K | $37.38 M |
| 11/20/2025 | $6.52 | $6.36 (-2.45%) | $6.58 | $6.31 | 7.12 K | $38.59 M |
| 11/19/2025 | $6.25 | $6.31 (0.96%) | $6.44 | $6.21 | 8.30 K | $38.29 M |
| 11/18/2025 | $6.42 | $6.28 (-2.18%) | $6.57 | $6.28 | 4.70 K | $38.11 M |
| 11/17/2025 | $6.40 | $6.43 (0.47%) | $6.75 | $6.40 | 24.30 K | $39.02 M |
| 11/14/2025 | $6.60 | $6.40 (-3.03%) | $6.60 | $6.32 | 10.80 K | $38.84 M |
| 11/13/2025 | $6.78 | $6.63 (-2.21%) | $6.79 | $6.59 | 6.30 K | $40.23 M |
| 11/12/2025 | $6.64 | $6.78 (2.11%) | $6.78 | $6.61 | 4.90 K | $41.14 M |
| 11/11/2025 | $6.66 | $6.53 (-1.95%) | $6.95 | $6.51 | 2.80 K | $39.62 M |
| 11/10/2025 | $6.50 | $6.69 (2.92%) | $6.69 | $6.50 | 17.00 K | $40.59 M |
| 11/07/2025 | $6.51 | $6.39 (-1.84%) | $6.66 | $6.39 | 9.20 K | $38.77 M |
| 11/06/2025 | $6.18 | $6.52 (5.5%) | $6.55 | $6.18 | 20.67 K | $39.56 M |
| 11/05/2025 | $6.66 | $6.51 (-2.25%) | $6.92 | $6.11 | 15.70 K | $39.50 M |
| 11/04/2025 | $6.96 | $6.92 (-0.57%) | $7.39 | $6.80 | 9.80 K | $41.99 M |
| 11/03/2025 | $7.46 | $7.10 (-4.83%) | $7.57 | $6.96 | 16.36 K | $43.08 M |
| 10/31/2025 | $7.35 | $7.35 (0%) | $7.49 | $7.35 | 5.20 K | $44.60 M |
| 10/30/2025 | $7.44 | $7.42 (-0.27%) | $7.47 | $7.14 | 8.30 K | $45.02 M |
| 10/29/2025 | $6.99 | $7.35 (5.15%) | $7.38 | $6.97 | 14.50 K | $44.60 M |
| 10/28/2025 | $7.29 | $7.28 (-0.14%) | $7.50 | $7.28 | 10.70 K | $44.18 M |
| 10/27/2025 | $7.44 | $7.35 (-1.21%) | $7.50 | $7.15 | 20.04 K | $44.60 M |
| 10/24/2025 | $7.12 | $7.33 (2.95%) | $7.49 | $7.12 | 34.70 K | $44.48 M |
| 10/23/2025 | $6.81 | $7.03 (3.23%) | $7.15 | $6.81 | 11.69 K | $42.66 M |
| 10/22/2025 | $6.57 | $6.97 (6.09%) | $7.00 | $6.54 | 13.44 K | $42.29 M |
| 10/21/2025 | $6.60 | $6.71 (1.67%) | $6.82 | $6.60 | 5.40 K | $40.72 M |
| 10/20/2025 | $6.88 | $6.61 (-3.92%) | $6.88 | $6.59 | 6.00 K | $40.11 M |
| 10/17/2025 | $7.00 | $6.66 (-4.86%) | $7.02 | $6.57 | 19.34 K | $40.41 M |
| 10/16/2025 | $7.32 | $7.22 (-1.37%) | $7.32 | $7.00 | 5.92 K | $43.81 M |
| 10/15/2025 | $7.23 | $7.35 (1.66%) | $7.50 | $7.06 | 41.80 K | $44.60 M |
| 10/14/2025 | $6.86 | $7.04 (2.62%) | $7.24 | $6.85 | 10.53 K | $42.72 M |
| 10/13/2025 | $6.90 | $7.07 (2.46%) | $7.23 | $6.90 | 5.64 K | $42.90 M |
| 10/10/2025 | $7.33 | $6.90 (-5.87%) | $7.44 | $6.83 | 19.43 K | $41.87 M |
| 10/09/2025 | $7.40 | $7.33 (-0.95%) | $7.45 | $7.28 | 16.40 K | $44.48 M |
| 10/08/2025 | $7.40 | $7.39 (-0.14%) | $7.52 | $7.23 | 53.10 K | $44.84 M |
| 10/07/2025 | $7.13 | $7.43 (4.21%) | $7.47 | $7.13 | 18.30 K | $45.09 M |
| 10/06/2025 | $7.15 | $7.13 (-0.28%) | $7.16 | $7.00 | 8.30 K | $43.26 M |
| 10/03/2025 | $7.11 | $7.15 (0.56%) | $7.25 | $7.00 | 10.52 K | $43.39 M |
| 10/02/2025 | $7.11 | $7.00 (-1.55%) | $7.11 | $6.91 | 14.40 K | $42.48 M |
| 10/01/2025 | $7.05 | $7.00 (-0.71%) | $7.07 | $6.89 | 6.20 K | $42.48 M |
| 09/30/2025 | $6.94 | $7.04 (1.44%) | $7.09 | $6.84 | 10.84 K | $42.72 M |
| 09/29/2025 | $7.03 | $7.00 (-0.43%) | $7.18 | $6.96 | 5.20 K | $42.48 M |
| 09/26/2025 | $6.90 | $7.18 (4.06%) | $7.21 | $6.90 | 5.10 K | $43.57 M |
| 09/25/2025 | $7.08 | $6.82 (-3.67%) | $7.09 | $6.82 | 8.10 K | $41.38 M |
| 09/24/2025 | $7.35 | $7.29 (-0.82%) | $7.41 | $7.03 | 11.25 K | $44.24 M |
| 09/23/2025 | $7.35 | $7.41 (0.82%) | $7.60 | $7.26 | 34.34 K | $44.96 M |
| 09/22/2025 | $6.79 | $7.35 (8.25%) | $7.47 | $6.79 | 42.75 K | $44.60 M |
| 09/19/2025 | $7.48 | $7.08 (-5.35%) | $7.50 | $6.70 | 52.62 K | $42.96 M |
| 09/18/2025 | $7.39 | $7.40 (0.14%) | $7.59 | $7.31 | 16.70 K | $44.90 M |
| 09/17/2025 | $7.34 | $7.35 (0.14%) | $7.60 | $7.08 | 36.33 K | $44.60 M |
| 09/16/2025 | $7.43 | $7.26 (-2.29%) | $7.47 | $7.25 | 4.64 K | $44.05 M |
| 09/15/2025 | $7.50 | $7.29 (-2.8%) | $7.54 | $7.29 | 26.70 K | $44.24 M |
| 09/12/2025 | $7.20 | $7.49 (4.03%) | $7.50 | $7.20 | 17.40 K | $45.45 M |
| 09/11/2025 | $7.00 | $7.25 (3.57%) | $7.35 | $6.81 | 50.52 K | $43.99 M |
| 09/10/2025 | $6.95 | $7.00 (0.72%) | $7.33 | $6.94 | 38.31 K | $42.48 M |
| 09/09/2025 | $6.99 | $6.93 (-0.86%) | $7.04 | $6.93 | 10.35 K | $42.05 M |
| 09/08/2025 | $7.08 | $7.08 (0%) | $7.15 | $6.86 | 33.50 K | $42.96 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.
