MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SIF — SIFCO Industries, Inc.
NYSE AmericanSIFCO Industries, Inc.
$22.52
-0.33(-1.44%)
- O
- 22.66
- H
- 23.59
- L
- 22.42
- V
- 27.43K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.52
Period Return+740.3%
Period High$29.00
Period Low$2.56
Avg Daily Volume61.8K
Total Trading Days365
SIF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.66 | $23.59 | $22.42 | $22.52 | $-0.33 | -1.44% | 27,428 | $22.70 | $22.42 $23.59 |
| Oct 7, 2026 | $22.78 | $22.97 | $22.25 | $22.85 | $-0.16 | -0.70% | 16,591 | $22.66 | $22.25 $22.97 |
| Oct 6, 2026 | $23.27 | $23.78 | $22.84 | $23.01 | +$0.01 | +0.04% | 35,600 | $23.14 | $22.84 $23.78 |
| Oct 5, 2026 | $23.32 | $23.61 | $22.67 | $23.00 | $-0.62 | -2.62% | 41,110 | $23.24 | $22.67 $23.61 |
| Oct 2, 2026 | $22.85 | $23.62 | $22.56 | $23.62 | +$1.07 | +4.75% | 44,280 | $23.20 | $22.56 $23.62 |
| Oct 1, 2026 | $22.65 | $22.71 | $21.81 | $22.55 | $-0.09 | -0.40% | 33,428 | $22.17 | $21.81 $22.71 |
| Sep 30, 2026 | $22.04 | $22.97 | $21.92 | $22.64 | +$0.04 | +0.18% | 42,350 | $22.60 | $21.92 $22.97 |
| Sep 29, 2026 | $22.39 | $22.79 | $21.62 | $22.60 | +$0.18 | +0.80% | 25,008 | $22.20 | $21.62 $22.79 |
| Sep 28, 2026 | $21.99 | $22.51 | $21.73 | $22.42 | +$0.36 | +1.63% | 33,965 | $22.17 | $21.73 $22.51 |
| Sep 25, 2026 | $21.33 | $22.29 | $21.29 | $22.06 | +$0.73 | +3.42% | 17,355 | $21.92 | $21.29 $22.29 |
| Sep 24, 2026 | $21.19 | $21.93 | $21.12 | $21.33 | $-0.13 | -0.61% | 44,694 | $21.43 | $21.12 $21.93 |
| Sep 23, 2026 | $21.57 | $22.16 | $21.05 | $21.46 | $-0.11 | -0.51% | 37,468 | $21.34 | $21.05 $22.16 |
| Sep 22, 2026 | $22.18 | $22.19 | $21.21 | $21.57 | $-0.63 | -2.84% | 31,061 | $21.64 | $21.21 $22.19 |
| Sep 21, 2026 | $21.01 | $22.39 | $20.82 | $22.20 | +$1.58 | +7.66% | 80,644 | $21.64 | $20.82 $22.39 |
| Sep 18, 2026 | $20.81 | $21.34 | $20.61 | $20.62 | $-0.35 | -1.67% | 98,066 | $20.79 | $20.61 $21.34 |
| Sep 17, 2026 | $21.22 | $21.39 | $20.77 | $20.97 | +$0.01 | +0.05% | 25,462 | $21.14 | $20.77 $21.39 |
| Sep 16, 2026 | $21.20 | $21.75 | $20.70 | $20.96 | +$0.14 | +0.67% | 84,129 | $21.15 | $20.70 $21.75 |
| Sep 15, 2026 | $21.15 | $21.39 | $20.65 | $20.82 | $-0.21 | -1.00% | 48,532 | $20.90 | $20.65 $21.39 |
| Sep 14, 2026 | $21.12 | $21.62 | $20.66 | $21.03 | $-0.52 | -2.41% | 79,255 | $21.07 | $20.66 $21.62 |
| Sep 11, 2026 | $21.11 | $21.90 | $20.80 | $21.55 | +$0.64 | +3.06% | 53,162 | $21.45 | $20.80 $21.90 |
| Sep 10, 2026 | $21.08 | $21.55 | $20.72 | $20.91 | $-0.21 | -0.99% | 89,646 | $21.12 | $20.72 $21.55 |
| Sep 9, 2026 | $21.00 | $21.43 | $20.64 | $21.12 | $-0.12 | -0.56% | 51,065 | $21.13 | $20.64 $21.43 |
| Sep 8, 2026 | $20.23 | $21.59 | $20.23 | $21.24 | $-0.11 | -0.52% | 99,303 | $21.05 | $20.23 $21.59 |
| Sep 4, 2026 | $21.04 | $21.85 | $20.72 | $21.35 | +$0.19 | +0.90% | 40,008 | $21.22 | $20.72 $21.85 |
| Sep 3, 2026 | $21.58 | $21.75 | $21.07 | $21.16 | +$0.08 | +0.38% | 28,269 | $21.31 | $21.07 $21.75 |
| Sep 2, 2026 | $21.75 | $21.98 | $21.02 | $21.08 | $-0.43 | -2.00% | 57,806 | $21.40 | $21.02 $21.98 |
| Sep 1, 2026 | $23.35 | $23.97 | $20.80 | $21.51 | $-1.93 | -8.23% | 127,160 | $21.75 | $20.80 $23.97 |
| Aug 31, 2026 | $22.57 | $23.88 | $22.55 | $23.44 | +$1.23 | +5.54% | 172,121 | $23.37 | $22.55 $23.88 |
| Aug 28, 2026 | $22.77 | $23.00 | $22.19 | $22.21 | $-0.15 | -0.67% | 74,931 | $22.58 | $22.19 $23.00 |
| Aug 27, 2026 | $22.05 | $22.79 | $21.58 | $22.36 | +$0.74 | +3.42% | 94,122 | $22.19 | $21.58 $22.79 |