SIF
Sifco Industries (SIF)
NYSE
$19.88+$0.04 (+0.18%)
Price as of Jun 03, 2026 4:15 PM EDT
  • $126.8M
    Market Cap
  • 440.60%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +23.85%
    Low Price$15.55
    High Price$21.77
  • 3 Months
    +40.51%
    Low Price$12.15
    High Price$21.77
  • 1 Year
    +429.07%
    Low Price$3.35
    High Price$21.77
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
19.94
20.97
19.50
19.84
-1.49%
97,657
06/01/2026
20.04
20.50
19.00
20.14
-0.64%
103,362
05/29/2026
21.27
21.32
20.00
20.27
-5.50%
49,812
05/28/2026
21.47
21.89
20.25
21.45
-0.69%
70,542
05/27/2026
22.00
22.25
21.11
21.60
-0.78%
88,606
05/26/2026
20.00
22.50
19.76
21.77
+10.23%
315,400
05/22/2026
19.20
20.00
18.89
19.75
+1.80%
78,399
05/21/2026
19.03
19.40
18.34
19.40
+1.52%
49,594
05/20/2026
18.08
19.13
17.61
19.11
+5.12%
47,541
05/19/2026
18.39
18.39
17.28
18.18
+0.44%
81,206
05/18/2026
17.93
18.57
17.75
18.10
+0.44%
110,850
05/15/2026
18.00
18.37
17.10
18.02
-2.28%
68,573
05/14/2026
19.02
19.14
18.11
18.44
-3.00%
55,586
05/13/2026
19.50
19.76
18.75
19.01
-4.95%
112,151
05/12/2026
19.24
20.09
18.69
20.00
+2.88%
131,872
05/11/2026
19.25
19.76
17.16
19.44
-2.11%
207,682
05/08/2026
18.75
20.39
18.05
19.86
+27.72%
342,410
05/08/2026
$0.43 Earnings
05/07/2026
15.79
15.98
15.03
15.55
-1.52%
46,652
05/06/2026
16.40
16.40
13.84
15.79
-3.60%
105,482
05/05/2026
16.25
16.52
15.63
16.38
+2.25%
44,451
05/04/2026
17.08
17.08
15.87
16.02
-7.88%
60,449
05/01/2026
16.33
17.57
16.10
17.39
+7.02%
115,391
04/30/2026
15.07
16.25
14.87
16.25
+7.76%
65,112
04/29/2026
15.19
15.38
14.81
15.08
0.00%
25,411
04/28/2026
15.33
15.59
14.75
15.08
-5.45%
30,627
04/27/2026
14.70
16.16
14.70
15.95
+7.84%
66,556
04/24/2026
14.31
15.33
14.08
14.79
+0.68%
36,873
04/23/2026
14.55
14.70
13.94
14.69
+0.20%
52,470
04/22/2026
14.63
14.66
13.81
14.66
+0.69%
36,664
04/21/2026
14.39
14.60
13.88
14.56
+1.75%
24,927
04/20/2026
14.47
14.99
13.58
14.31
-1.99%
93,038
04/17/2026
15.67
15.67
14.33
14.60
-5.56%
42,269
04/16/2026
15.85
15.89
14.31
15.46
-2.71%
56,619
04/15/2026
15.74
16.00
14.75
15.89
+0.95%
85,761
04/14/2026
15.79
16.28
14.69
15.74
+1.61%
142,569
04/13/2026
14.69
16.10
14.69
15.49
+1.91%
124,295
04/10/2026
14.83
15.25
13.65
15.20
+3.19%
54,442
04/09/2026
14.83
15.64
13.90
14.73
-1.47%
108,087
04/08/2026
14.03
14.99
13.81
14.95
+9.52%
53,494
04/07/2026
13.49
13.90
13.16
13.65
-0.29%
18,826
04/06/2026
14.05
14.38
13.30
13.69
-4.06%
92,472
04/02/2026
12.76
14.29
12.76
14.27
+12.72%
40,751
04/01/2026
12.89
13.69
12.64
12.66
-4.88%
30,988
03/31/2026
12.60
13.63
12.24
13.31
+9.55%
99,148
03/30/2026
12.77
13.22
12.12
12.15
-6.83%
67,645
03/27/2026
13.01
13.46
12.27
13.04
-0.38%
106,244
03/26/2026
13.08
13.98
12.28
13.09
-2.53%
85,108
03/25/2026
12.96
13.71
12.88
13.43
+3.63%
34,995
03/24/2026
14.60
14.60
11.99
12.96
-10.62%
205,582
03/23/2026
14.91
15.72
14.50
14.50
-0.82%
86,811
03/20/2026
15.79
16.00
14.31
14.62
-7.29%
148,884
03/19/2026
14.10
16.19
13.73
15.77
+13.62%
345,842
03/18/2026
14.10
14.37
13.88
13.88
-1.98%
21,020
03/17/2026
14.01
14.50
13.70
14.16
-0.56%
33,780
03/16/2026
13.24
14.31
12.93
14.24
+9.54%
73,002
03/13/2026
14.23
14.23
13.00
13.00
-8.39%
29,401
03/12/2026
14.55
14.55
13.56
14.19
-2.61%
22,285
03/11/2026
13.53
14.87
13.38
14.57
+6.82%
78,904
03/10/2026
13.59
13.87
13.26
13.64
-0.58%
28,209
03/09/2026
12.80
13.72
12.53
13.72
+7.19%
38,803
03/06/2026
13.73
13.73
12.63
12.80
-9.35%
53,859
03/05/2026
14.78
14.90
13.00
14.12
-4.59%
136,421
03/04/2026
14.95
15.00
14.16
14.80
+0.07%
35,457
03/03/2026
14.49
15.00
14.04
14.79
-1.40%
61,423
03/02/2026
13.91
15.00
13.43
15.00
+7.22%
137,046
02/27/2026
14.33
14.33
13.32
13.99
-2.58%
45,315
02/26/2026
13.60
14.50
13.20
14.36
+1.34%
110,079
02/25/2026
14.62
14.69
12.85
14.17
-1.87%
129,417
02/24/2026
13.16
14.77
12.80
14.44
+9.81%
197,676
02/23/2026
12.69
13.94
12.69
13.15
+4.70%
200,163
02/20/2026
12.19
13.69
12.09
12.56
+2.20%
132,350
02/19/2026
11.90
12.75
11.35
12.29
+11.73%
147,658
02/18/2026
12.68
12.99
11.00
11.00
-14.73%
251,602
02/17/2026
12.00
13.40
11.19
12.90
+17.27%
444,019
02/13/2026
9.50
11.00
9.50
11.00
+20.22%
315,014
02/12/2026
9.10
9.50
8.65
9.15
+3.39%
97,098
02/11/2026
7.00
9.50
6.52
8.85
+35.74%
621,536
02/11/2026
$0.29 Earnings
02/10/2026
6.46
6.82
6.31
6.52
+1.56%
17,659
02/09/2026
6.70
6.70
6.15
6.42
+0.31%
5,960
02/06/2026
6.50
6.64
6.33
6.40
+0.95%
12,559
02/05/2026
6.42
6.47
6.23
6.34
+2.76%
3,839
02/04/2026
6.13
6.39
6.00
6.17
-0.48%
17,560
02/03/2026
6.21
6.50
6.20
6.20
-0.48%
11,004
02/02/2026
6.25
6.33
6.06
6.23
+1.14%
8,102
01/30/2026
6.26
6.50
6.16
6.16
-5.23%
4,602
01/29/2026
6.42
6.50
6.21
6.50
0.00%
3,890
01/28/2026
6.45
6.50
6.28
6.50
+3.01%
4,220
01/27/2026
6.23
6.43
6.23
6.31
+2.94%
12,012
01/26/2026
6.27
6.50
6.12
6.13
-2.08%
14,602
01/23/2026
6.50
6.50
6.26
6.26
-3.54%
7,196
01/22/2026
6.23
6.50
6.16
6.49
+6.22%
12,947
01/21/2026
6.01
6.17
5.95
6.11
+2.35%
8,484
01/20/2026
6.00
6.15
5.97
5.97
-2.93%
2,377
01/16/2026
6.25
6.25
5.93
6.15
-3.30%
9,865
01/15/2026
6.30
6.39
6.01
6.36
+2.75%
14,698
01/14/2026
6.01
6.22
6.01
6.19
+0.32%
11,515
01/13/2026
5.97
6.34
5.91
6.17
+2.15%
18,277
01/12/2026
6.02
6.10
5.78
6.04
+5.96%
18,321