SIF
Sifco Industries (SIF)
NYSE
$15.89-$0.92 (-5.50%)
Price as of Nov 13, 2026 12:49 PM EST
  • $105.1M
    Market Cap
  • 153.70%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -27.36%
    Low Price$16.64
    High Price$21.33
  • 3 Months
    -15.02%
    Low Price$16.64
    High Price$23.75
  • 1 Year
    +153.70%
    Low Price$5.40
    High Price$28.23
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
17.88
17.88
16.66
16.81
-5.83%
63,366
11/11/2026
17.11
17.85
17.11
17.85
+7.27%
54,618
11/10/2026
16.81
18.14
16.10
16.64
-3.03%
98,371
11/09/2026
16.65
17.39
16.34
17.16
+2.33%
80,357
11/06/2026
16.45
17.25
16.33
16.77
-0.59%
71,936
11/05/2026
18.66
18.88
16.02
16.87
-10.93%
148,976
11/04/2026
20.25
20.25
18.63
18.94
-6.28%
102,005
11/03/2026
19.70
20.43
19.61
20.21
+2.59%
63,031
11/02/2026
20.30
20.53
19.52
19.70
-1.99%
63,421
10/30/2026
20.68
21.17
19.89
20.10
-5.14%
72,697
10/29/2026
20.76
21.90
20.75
21.19
+0.95%
41,507
10/28/2026
20.66
21.15
20.34
20.99
+1.45%
46,794
10/27/2026
20.47
20.94
19.90
20.69
+3.55%
29,431
10/26/2026
19.97
20.48
19.88
19.98
-0.79%
41,528
10/23/2026
20.08
20.77
20.00
20.14
-0.15%
36,346
10/22/2026
21.16
21.16
20.13
20.17
-3.95%
62,501
10/21/2026
21.35
21.47
20.86
21.00
+0.96%
26,566
10/20/2026
21.03
21.68
20.65
20.80
+0.05%
44,637
10/19/2026
21.06
21.20
20.46
20.79
0.00%
37,951
10/16/2026
21.34
21.60
20.64
20.79
-2.39%
49,358
10/15/2026
21.33
21.53
20.26
21.30
-0.14%
73,214
10/14/2026
22.23
23.80
20.71
21.33
-4.86%
125,431
10/13/2026
23.20
23.28
22.40
22.42
-3.11%
53,061
10/12/2026
23.71
23.84
22.67
23.14
-2.57%
16,900
10/09/2026
22.59
23.83
22.47
23.75
+5.46%
55,274
10/08/2026
22.66
23.59
22.42
22.52
-1.44%
27,835
10/07/2026
22.78
22.97
22.25
22.85
-0.70%
16,590
10/06/2026
23.27
23.78
22.84
23.01
+0.04%
35,599
10/05/2026
23.32
23.61
22.67
23.00
-2.62%
41,110
10/02/2026
22.85
23.62
22.56
23.62
+4.75%
44,279
10/01/2026
22.65
22.71
21.81
22.55
-0.40%
33,427
09/30/2026
22.04
22.97
21.92
22.64
+0.18%
42,350
09/29/2026
22.39
22.79
21.62
22.60
+0.80%
25,008
09/28/2026
21.99
22.51
21.73
22.42
+1.63%
33,965
09/25/2026
21.33
22.29
21.29
22.06
+3.42%
17,354
09/24/2026
21.19
21.93
21.12
21.33
-0.61%
44,693
09/23/2026
21.57
22.16
21.05
21.46
-0.51%
37,467
09/22/2026
22.18
22.19
21.21
21.57
-2.84%
31,060
09/21/2026
21.01
22.39
20.82
22.20
+7.66%
80,644
09/18/2026
20.81
21.34
20.61
20.62
-1.67%
98,065
09/17/2026
21.22
21.39
20.77
20.97
+0.05%
25,462
09/16/2026
21.20
21.75
20.70
20.96
+0.67%
84,128
09/15/2026
21.15
21.39
20.65
20.82
-1.00%
48,582
09/14/2026
21.12
21.62
20.66
21.03
-2.41%
79,255
09/11/2026
21.11
21.90
20.80
21.55
+3.06%
53,162
09/10/2026
21.08
21.55
20.72
20.91
-0.99%
89,646
09/09/2026
21.00
21.43
20.64
21.12
-0.56%
51,061
09/08/2026
20.23
21.59
20.23
21.24
-0.52%
98,801
09/04/2026
21.04
21.85
20.72
21.35
+0.90%
40,007
09/03/2026
21.58
21.75
21.07
21.16
+0.38%
28,268
09/02/2026
21.75
21.98
21.02
21.08
-2.00%
57,811
09/01/2026
23.35
23.97
20.80
21.51
-8.23%
127,160
08/31/2026
22.57
23.88
22.55
23.44
+5.54%
172,120
08/28/2026
22.77
23.00
22.19
22.21
-0.67%
74,930
08/27/2026
22.05
22.79
21.58
22.36
+3.42%
94,122
08/26/2026
21.56
21.90
21.16
21.62
+0.60%
43,303
08/25/2026
21.01
21.90
21.01
21.49
+1.46%
77,620
08/24/2026
21.35
21.35
20.51
21.18
+0.76%
95,433
08/21/2026
21.66
21.67
20.81
21.02
+0.14%
64,518
08/20/2026
20.88
21.73
20.59
20.99
+1.21%
94,314
08/19/2026
21.24
21.38
20.50
20.74
-2.17%
112,673
08/18/2026
21.69
22.05
20.89
21.20
-3.85%
87,346
08/17/2026
20.00
22.66
19.89
22.05
+10.25%
236,099
08/14/2026
19.35
20.50
19.35
20.00
+3.36%
333,576
08/13/2026
19.78
20.08
19.26
19.35
-2.17%
165,332
08/12/2026
21.23
21.27
19.00
19.78
-5.13%
284,816
08/11/2026
21.65
23.06
20.01
20.85
-4.36%
292,245
08/10/2026
20.89
23.17
17.33
21.80
-22.39%
904,158
08/10/2026
-$0.01 Earnings
08/07/2026
28.71
28.94
27.01
28.09
-0.50%
124,260
08/06/2026
26.96
28.24
26.60
28.23
+4.32%
99,572
08/05/2026
27.95
29.00
26.79
27.06
-2.13%
107,678
08/04/2026
26.85
28.00
25.92
27.65
+4.42%
92,641
08/03/2026
25.16
26.61
24.50
26.48
+2.72%
117,225
07/31/2026
26.05
27.68
25.78
25.78
+0.55%
111,636
07/30/2026
27.00
27.25
25.53
25.64
-4.19%
77,950
07/29/2026
26.65
27.82
25.31
26.76
+0.41%
130,407
07/28/2026
26.36
26.98
25.00
26.65
+1.91%
92,717
07/27/2026
26.75
27.40
25.47
26.15
+0.62%
132,179
07/24/2026
24.95
26.63
24.36
25.99
+4.25%
117,017
07/23/2026
25.99
26.89
23.97
24.93
-4.70%
122,555
07/22/2026
24.50
26.50
24.45
26.16
+7.61%
193,166
07/21/2026
23.01
24.48
22.76
24.31
+5.65%
105,457
07/20/2026
23.32
23.49
22.50
23.01
+2.27%
81,518
07/17/2026
21.81
23.31
21.65
22.50
+1.72%
70,629
07/16/2026
23.08
23.29
21.81
22.12
-4.53%
64,793
07/15/2026
22.90
23.65
22.86
23.17
+1.36%
57,055
07/14/2026
22.91
23.40
22.10
22.86
+2.51%
58,063
07/13/2026
22.07
23.27
22.07
22.30
+1.27%
79,575
07/10/2026
22.00
22.50
21.40
22.02
+0.55%
104,798
07/09/2026
20.74
22.46
20.20
21.90
+3.16%
209,040
07/08/2026
25.56
25.99
21.21
21.23
-17.43%
382,899
07/07/2026
25.60
27.24
24.50
25.71
+1.38%
211,665
07/06/2026
24.51
25.98
24.27
25.36
+2.88%
110,769
07/02/2026
25.62
26.45
24.56
24.65
+0.57%
232,650
07/01/2026
23.52
26.45
23.41
24.51
+4.74%
408,788
06/30/2026
22.00
23.50
21.38
23.40
+6.90%
165,621
06/29/2026
21.71
22.18
21.38
21.89
0.00%
53,675
06/26/2026
20.71
23.00
20.36
21.89
+4.29%
104,170
06/25/2026
20.60
21.08
20.39
20.99
+1.75%
59,409