SIFCO Industries Inc (SIF) Historical Stock Data
6.58 ↑0.09 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIF is up 0.08% a day on average. There have been 14 days where SIFCO Industries Inc closed green and 16 days where SIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.68 | 6.58 | ↓$0.10 (-1.50%) | 6.56 | 6.68 | 1.96K |
| 2025-12-04 | 6.42 | 6.49 | ↑$0.07 (1.09%) | 6.41 | 6.68 | 7.80K |
| 2025-12-03 | 5.96 | 6.39 | ↑$0.43 (7.21%) | 5.96 | 6.39 | 14.68K |
| 2025-12-02 | 6.16 | 5.88 | ↓$0.28 (-4.55%) | 5.88 | 6.32 | 35.36K |
| 2025-12-01 | 6.09 | 6.26 | ↑$0.17 (2.71%) | 5.73 | 6.40 | 33.75K |
| 2025-11-28 | 6.18 | 6.29 | ↑$0.11 (1.78%) | 5.93 | 6.45 | 9.78K |
| 2025-11-26 | 6.38 | 6.17 | ↓$0.21 (-3.29%) | 6.17 | 6.64 | 16.08K |
| 2025-11-25 | 6.18 | 6.35 | ↑$0.17 (2.75%) | 6.18 | 6.43 | 4.03K |
| 2025-11-24 | 6.19 | 6.43 | ↑$0.24 (3.88%) | 6.06 | 6.45 | 22.20K |
| 2025-11-21 | 6.48 | 6.16 | ↓$0.32 (-4.86%) | 6.06 | 6.48 | 10.34K |
| 2025-11-20 | 6.52 | 6.36 | ↓$0.16 (-2.50%) | 6.31 | 6.58 | 7.12K |
| 2025-11-19 | 6.25 | 6.31 | ↑$0.06 (0.96%) | 6.21 | 6.44 | 8.28K |
| 2025-11-18 | 6.42 | 6.28 | ↓$0.14 (-2.17%) | 6.28 | 6.57 | 4.68K |
| 2025-11-17 | 6.40 | 6.43 | ↑$0.03 (0.47%) | 6.40 | 6.75 | 24.28K |
| 2025-11-14 | 6.60 | 6.40 | ↓$0.20 (-3.03%) | 6.32 | 6.60 | 10.78K |
| 2025-11-13 | 6.78 | 6.63 | ↓$0.15 (-2.27%) | 6.59 | 6.79 | 6.30K |
| 2025-11-12 | 6.64 | 6.78 | ↑$0.14 (2.11%) | 6.61 | 6.78 | 4.86K |
| 2025-11-11 | 6.66 | 6.53 | ↓$0.13 (-1.92%) | 6.51 | 6.95 | 2.78K |
| 2025-11-10 | 6.50 | 6.69 | ↑$0.19 (2.92%) | 6.50 | 6.69 | 17K |
| 2025-11-07 | 6.51 | 6.39 | ↓$0.12 (-1.77%) | 6.39 | 6.66 | 9.16K |
| 2025-11-06 | 6.18 | 6.52 | ↑$0.34 (5.50%) | 6.18 | 6.55 | 20.63K |
| 2025-11-05 | 6.66 | 6.51 | ↓$0.15 (-2.25%) | 6.11 | 6.92 | 15.65K |
| 2025-11-04 | 6.96 | 6.92 | ↓$0.04 (-0.65%) | 6.84 | 7.39 | 9.67K |
| 2025-11-03 | 7.46 | 7.10 | ↓$0.36 (-4.83%) | 6.96 | 7.57 | 15.65K |
| 2025-10-31 | 7.35 | 7.35 | ↑$0.00 (0.07%) | 7.35 | 7.49 | 5.09K |
| 2025-10-30 | 7.44 | 7.42 | ↓$0.02 (-0.27%) | 7.18 | 7.44 | 7.61K |
| 2025-10-29 | 6.99 | 7.35 | ↑$0.36 (5.15%) | 6.97 | 7.36 | 14.45K |
| 2025-10-28 | 7.29 | 7.28 | ↓$0.01 (-0.14%) | 7.28 | 7.50 | 10.69K |
| 2025-10-27 | 7.44 | 7.35 | ↓$0.09 (-1.21%) | 7.15 | 7.50 | 20.03K |
| 2025-10-24 | 7.12 | 7.33 | ↑$0.21 (2.88%) | 7.12 | 7.46 | 34.65K |
Create an account or log in to view more rows.
$SIF omg lol
$SIF buy the dip…smfh
$SIF to the moon!
$SIF pumped for what this week will bring
$SIF Buy now
$SIF it's going down??
$SIF has just been halted from trading.
$SIF over a thousand shares in now
$SIF Reinvest your dividends
$SIF HOLDING STRONG FOR ALL OF YOU