SIFCO Industries Stock Price History
NYSE: SIFIndustrialsAerospaceUSD
23.75+1.23 (+5.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SIF price history at a glance
The price history for SIFCO Industries (SIF) on this page begins on February 19, 1973, when the stock closed at $2.31; it most recently closed at $23.75 on October 5, 2026. The highest price in this record is $37.00, reached on April 7, 2014; the latest close is 35.8% below that peak. Across the 52 complete calendar years in the table, SIF finished higher in 27 and lower in 25. Its best year was 2007 (+200.0%) and its worst was 2015 (-67.5%).
Over roughly 54 years the share price changed +930.1%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, SIF has gained 224.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $37.00
- Date of high
- Apr 7, 2014
- Low since 1973
- $1.35
- Date of low
- Apr 28, 2003
- 52-week high
- $29.00
- 52-week low
- $4.88
- IPO year
- 1969
- Last close
- $23.75
SIF returns
1 week
+0.55%
1 month
+12.45%
3 months
+7.86%
6 months
+56.25%
Year to date
+325.63%
1 year
+224.01%
3 years
+421.98%
5 years
+179.41%
SIF price return, excluding dividends.
SIF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.75 | +315.94% |
| 2025 | 5.71 | +55.59% |
| 2024 | 3.67 | -19.16% |
| 2023 | 4.54 | +110.19% |
| 2022 | 2.16 | -66.77% |
| 2021 | 6.50 | -22.62% |
| 2020 | 8.40 | +102.90% |
| 2019 | 4.14 | +22.49% |
| 2018 | 3.38 | -49.17% |
| 2017 | 6.65 | -13.07% |
| 2016 | 7.65 | -19.47% |
| 2015 | 9.50 | -67.49% |
| 2014 | 29.22 | +2.85% |
| 2013 | 28.41 | +75.91% |
| 2012 | 16.15 | -18.88% |
| 2011 | 19.91 | +22.07% |
| 2010 | 16.31 | +13.26% |
| 2009 | 14.40 | +142.02% |
| 2008 | 5.95 | -61.71% |
| 2007 | 15.54 | +200.00% |
| 2006 | 5.18 | +32.82% |
| 2005 | 3.90 | -32.06% |
| 2004 | 5.74 | +45.32% |
| 2003 | 3.95 | +61.22% |
| 2002 | 2.45 | -56.17% |
| 2001 | 5.59 | +17.68% |
| 2000 | 4.75 | -33.33% |
| 1999 | 7.13 | -42.71% |
| 1998 | 12.44 | -34.97% |
| 1997 | 19.13 | +84.34% |
| 1996 | 10.38 | +93.02% |
| 1995 | 5.38 | +36.51% |
| 1994 | 3.94 | +12.50% |
| 1993 | 3.50 | -20.00% |
| 1992 | 4.38 | -30.00% |
| 1991 | 6.25 | -10.71% |
| 1990 | 7.00 | -24.32% |
| 1989 | 9.25 | +71.65% |
| 1988 | 5.39 | +59.02% |
| 1987 | 3.39 | +1.67% |
| 1986 | 3.33 | +27.66% |
| 1985 | 2.61 | -11.32% |
| 1984 | 2.94 | -10.17% |
| 1983 | 3.28 | +5.36% |
| 1982 | 3.11 | -15.15% |
| 1981 | 3.67 | -17.50% |
| 1980 | 4.44 | +19.40% |
| 1979 | 3.72 | +44.09% |
| 1978 | 2.58 | +63.16% |
| 1977 | 1.58 | -31.33% |
| 1976 | 2.31 | -12.63% |
| 1975 | 2.64 | +55.74% |
| 1974 | 1.69 | -1.61% |
| 1973* | 1.72 | -25.30% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
SIF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.59 | 23.78 | 22.55 | 23.75 | +5.46% | |
| 22.66 | 23.59 | 22.42 | 22.52 | -1.44% | |
| 22.78 | 22.96 | 22.28 | 22.85 | -0.70% | |
| 23.27 | 23.78 | 22.84 | 23.01 | +0.04% | |
| 23.32 | 23.61 | 22.67 | 23.00 | -2.62% | |
| 22.85 | 23.62 | 22.56 | 23.62 | +4.75% | |
| 22.65 | 22.71 | 21.81 | 22.55 | -0.40% | |
| 22.04 | 22.97 | 21.92 | 22.64 | +0.18% | |
| 22.39 | 22.79 | 21.62 | 22.60 | +0.80% | |
| 21.99 | 22.51 | 21.73 | 22.42 | +1.63% | |
| 21.33 | 22.29 | 21.29 | 22.06 | +3.42% | |
| 21.19 | 21.93 | 21.12 | 21.33 | -0.61% | |
| 21.57 | 22.16 | 21.05 | 21.46 | -0.51% | |
| 22.18 | 22.19 | 21.21 | 21.57 | -2.84% | |
| 21.01 | 22.39 | 20.82 | 22.20 | +7.66% | |
| 20.81 | 21.34 | 20.61 | 20.62 | -1.67% | |
| 21.22 | 21.39 | 20.77 | 20.97 | +0.05% | |
| 21.20 | 21.75 | 20.70 | 20.96 | +0.67% | |
| 21.15 | 21.39 | 20.65 | 20.82 | -1.00% | |
| 21.12 | 21.62 | 20.66 | 21.03 | -2.41% | |
| 21.11 | 21.90 | 20.80 | 21.55 | +3.06% | |
| 21.08 | 21.55 | 20.72 | 20.91 | -0.99% | |
| 21.00 | 21.43 | 20.64 | 21.12 | -0.56% | |
| 20.23 | 21.59 | 20.23 | 21.24 | -0.52% | |
| 21.04 | 21.85 | 20.72 | 21.35 | +0.90% | |
| 21.58 | 21.75 | 21.07 | 21.16 | +0.38% | |
| 21.75 | 21.98 | 21.02 | 21.08 | -2.00% | |
| 23.35 | 23.97 | 20.80 | 21.51 | -8.23% | |
| 22.57 | 23.88 | 22.55 | 23.44 | +5.54% | |
| 22.77 | 23.00 | 22.19 | 22.21 | -0.67% | |
| 22.05 | 22.79 | 21.58 | 22.36 | +3.42% | |
| 21.56 | 21.90 | 21.16 | 21.62 | +0.60% | |
| 21.01 | 21.90 | 21.01 | 21.49 | +1.46% | |
| 21.35 | 21.35 | 20.51 | 21.18 | +0.76% | |
| 21.66 | 21.67 | 20.81 | 21.02 | +0.14% | |
| 20.88 | 21.73 | 20.59 | 20.99 | +1.21% | |
| 21.24 | 21.38 | 20.50 | 20.74 | -2.17% | |
| 21.69 | 22.05 | 20.89 | 21.20 | -3.85% | |
| 20.00 | 22.66 | 19.89 | 22.05 | +10.25% | |
| 19.35 | 20.50 | 19.35 | 20.00 | +3.36% | |
| 19.78 | 20.08 | 19.26 | 19.35 | -2.17% | |
| 21.23 | 21.27 | 19.00 | 19.78 | -5.13% | |
| 21.65 | 23.06 | 20.01 | 20.85 | -4.36% | |
| 20.89 | 23.17 | 17.33 | 21.80 | -22.39% | |
| 28.71 | 28.94 | 27.01 | 28.09 | -0.50% | |
| 26.96 | 28.24 | 26.60 | 28.23 | +4.32% | |
| 27.95 | 29.00 | 26.79 | 27.06 | -2.13% | |
| 26.85 | 28.00 | 25.92 | 27.65 | +4.42% | |
| 25.16 | 26.61 | 24.50 | 26.48 | +2.72% | |
| 26.05 | 27.68 | 25.78 | 25.78 | +0.55% | |
| 27.00 | 27.25 | 25.53 | 25.64 | -4.19% | |
| 26.65 | 27.82 | 25.31 | 26.76 | +0.41% | |
| 26.36 | 26.98 | 25.00 | 26.65 | +1.91% | |
| 26.75 | 27.40 | 25.47 | 26.15 | +0.62% | |
| 24.95 | 26.63 | 24.36 | 25.99 | +4.25% | |
| 25.99 | 26.89 | 23.97 | 24.93 | -4.70% | |
| 24.50 | 26.50 | 24.45 | 26.16 | +7.61% | |
| 23.01 | 24.48 | 22.76 | 24.31 | +5.65% | |
| 23.32 | 23.49 | 22.50 | 23.01 | +2.27% | |
| 21.81 | 23.31 | 21.65 | 22.50 | +1.72% | |
| 23.08 | 23.29 | 21.81 | 22.12 | -4.53% | |
| 22.90 | 23.65 | 22.86 | 23.17 | +1.36% | |
| 22.91 | 23.40 | 22.10 | 22.86 | +2.51% | |
| 22.07 | 23.27 | 22.07 | 22.30 | +1.27% | |
| 22.00 | 22.50 | 21.40 | 22.02 | +0.55% | |
| 20.74 | 22.46 | 20.20 | 21.90 | +3.16% | |
| 25.56 | 25.99 | 21.21 | 21.23 | -17.43% | |
| 25.60 | 27.24 | 24.50 | 25.71 | +1.38% | |
| 24.51 | 25.98 | 24.27 | 25.36 | +2.88% | |
| 25.62 | 26.45 | 24.56 | 24.65 | +0.57% | |
| 23.52 | 26.45 | 23.41 | 24.51 | +4.74% | |
| 22.00 | 23.50 | 21.38 | 23.40 | +6.90% | |
| 21.71 | 22.18 | 21.38 | 21.89 | 0.00% | |
| 20.71 | 23.00 | 20.36 | 21.89 | +4.29% | |
| 20.60 | 21.08 | 20.39 | 20.99 | +1.75% | |
| 20.55 | 21.18 | 20.29 | 20.63 | +1.73% | |
| 20.17 | 21.32 | 20.08 | 20.28 | -1.07% | |
| 22.28 | 22.28 | 20.03 | 20.50 | -9.49% | |
| 21.89 | 22.76 | 21.00 | 22.65 | +5.64% | |
| 22.47 | 23.18 | 21.00 | 21.44 | -2.63% | |
| 21.97 | 23.00 | 21.54 | 22.02 | +0.96% | |
| 21.50 | 22.50 | 20.55 | 21.81 | +4.01% | |
| 21.46 | 21.60 | 20.67 | 20.97 | -3.54% | |
| 19.97 | 21.75 | 19.85 | 21.74 | +7.68% | |
| 20.02 | 20.59 | 19.83 | 20.19 | +0.60% | |
| 21.00 | 21.23 | 18.85 | 20.07 | -2.90% | |
| 20.32 | 21.90 | 20.30 | 20.67 | +1.72% | |
| 20.50 | 20.58 | 19.91 | 20.32 | -2.40% | |
| 20.09 | 20.98 | 19.15 | 20.82 | +4.15% | |
| 19.75 | 20.38 | 19.29 | 19.99 | +0.76% | |
| 19.94 | 20.97 | 19.50 | 19.84 | -1.49% | |
| 20.04 | 20.50 | 19.00 | 20.14 | -0.64% | |
| 21.27 | 21.32 | 20.00 | 20.27 | -5.50% | |
| 21.47 | 21.89 | 20.25 | 21.45 | -0.69% | |
| 22.00 | 22.25 | 21.11 | 21.60 | -0.78% | |
| 20.00 | 22.50 | 19.76 | 21.77 | +10.23% | |
| 19.20 | 20.00 | 18.89 | 19.75 | +1.80% | |
| 19.03 | 19.40 | 18.34 | 19.40 | +1.52% | |
| 18.08 | 19.13 | 17.61 | 19.11 | +5.12% | |
| 18.39 | 18.39 | 17.28 | 18.18 | +0.44% | |
| 17.93 | 18.57 | 17.75 | 18.10 | +0.44% | |
| 18.00 | 18.37 | 17.10 | 18.02 | -2.28% | |
| 19.02 | 19.14 | 18.11 | 18.44 | -3.00% | |
| 19.50 | 19.76 | 18.75 | 19.01 | -4.95% | |
| 19.24 | 20.09 | 18.69 | 20.00 | +2.88% | |
| 19.25 | 19.76 | 17.16 | 19.44 | -2.11% | |
| 18.75 | 20.39 | 18.05 | 19.86 | +27.72% | |
| 15.79 | 15.98 | 15.03 | 15.55 | -1.52% | |
| 16.40 | 16.40 | 13.84 | 15.79 | -3.60% | |
| 16.25 | 16.52 | 15.63 | 16.38 | +2.25% | |
| 17.08 | 17.08 | 15.87 | 16.02 | -7.88% | |
| 16.33 | 17.57 | 16.10 | 17.39 | +7.02% | |
| 15.07 | 16.25 | 14.87 | 16.25 | +7.76% | |
| 15.19 | 15.38 | 14.81 | 15.08 | 0.00% | |
| 15.33 | 15.59 | 14.75 | 15.08 | -5.45% | |
| 14.70 | 16.16 | 14.70 | 15.95 | +7.84% | |
| 14.31 | 15.33 | 14.08 | 14.79 | +0.68% | |
| 14.55 | 14.70 | 13.94 | 14.69 | +0.20% | |
| 14.63 | 14.66 | 13.81 | 14.66 | +0.69% | |
| 14.39 | 14.60 | 13.88 | 14.56 | +1.75% | |
| 14.47 | 14.99 | 13.58 | 14.31 | -1.99% | |
| 15.67 | 15.67 | 14.33 | 14.60 | -5.56% | |
| 15.85 | 15.89 | 14.31 | 15.46 | -2.71% | |
| 15.74 | 16.00 | 14.75 | 15.89 | +0.95% | |
| 15.79 | 16.28 | 14.69 | 15.74 | +1.61% | |
| 14.69 | 16.10 | 14.69 | 15.49 | +1.91% | |
| 14.83 | 15.25 | 13.65 | 15.20 | +3.19% | |
| 14.83 | 15.64 | 13.90 | 14.73 | -1.47% | |
| 14.03 | 14.99 | 13.81 | 14.95 | +9.52% | |
| 13.49 | 13.90 | 13.16 | 13.65 | -0.29% | |
| 14.05 | 14.38 | 13.30 | 13.69 | -4.06% | |
| 12.76 | 14.29 | 12.76 | 14.27 | +12.72% | |
| 12.89 | 13.69 | 12.64 | 12.66 | -4.88% | |
| 12.60 | 13.63 | 12.24 | 13.31 | +9.55% | |
| 12.77 | 13.22 | 12.12 | 12.15 | -6.83% | |
| 13.01 | 13.46 | 12.27 | 13.04 | -0.38% | |
| 13.08 | 13.98 | 12.28 | 13.09 | -2.53% | |
| 12.96 | 13.71 | 12.88 | 13.43 | +3.63% | |
| 14.60 | 14.60 | 11.99 | 12.96 | -10.62% | |
| 14.91 | 15.72 | 14.50 | 14.50 | -0.82% | |
| 15.79 | 16.00 | 14.31 | 14.62 | -7.29% | |
| 14.10 | 16.19 | 13.73 | 15.77 | +13.62% | |
| 14.10 | 14.37 | 13.88 | 13.88 | -1.98% | |
| 14.01 | 14.50 | 13.70 | 14.16 | -0.56% | |
| 13.24 | 14.31 | 12.93 | 14.24 | +9.54% | |
| 14.23 | 14.23 | 13.00 | 13.00 | -8.39% | |
| 14.55 | 14.55 | 13.56 | 14.19 | -2.61% | |
| 13.53 | 14.87 | 13.38 | 14.57 | +6.82% | |
| 13.59 | 13.87 | 13.26 | 13.64 | -0.58% | |
| 12.80 | 13.72 | 12.53 | 13.72 | +7.19% | |
| 13.73 | 13.73 | 12.63 | 12.80 | -9.35% | |
| 14.78 | 14.90 | 13.00 | 14.12 | -4.59% | |
| 14.95 | 15.00 | 14.16 | 14.80 | +0.07% | |
| 14.49 | 15.00 | 14.04 | 14.79 | -1.40% | |
| 13.91 | 15.00 | 13.43 | 15.00 | +7.22% | |
| 14.33 | 14.33 | 13.32 | 13.99 | -2.58% | |
| 13.60 | 14.50 | 13.20 | 14.36 | +1.34% | |
| 14.62 | 14.69 | 12.85 | 14.17 | -1.87% | |
| 13.16 | 14.77 | 12.80 | 14.44 | +9.81% | |
| 12.69 | 13.94 | 12.69 | 13.15 | +4.70% | |
| 12.19 | 13.69 | 12.09 | 12.56 | +2.20% | |
| 11.90 | 12.75 | 11.35 | 12.29 | +11.73% | |
| 12.68 | 12.99 | 11.00 | 11.00 | -14.73% | |
| 12.00 | 13.40 | 11.19 | 12.90 | +17.27% | |
| 9.50 | 11.00 | 9.50 | 11.00 | +20.22% | |
| 9.10 | 9.50 | 8.65 | 9.15 | +3.39% | |
| 7.00 | 9.50 | 6.52 | 8.85 | +35.74% | |
| 6.46 | 6.82 | 6.31 | 6.52 | +1.56% | |
| 6.70 | 6.70 | 6.15 | 6.42 | +0.31% | |
| 6.50 | 6.64 | 6.33 | 6.40 | +0.95% | |
| 6.42 | 6.47 | 6.23 | 6.34 | +2.76% | |
| 6.13 | 6.39 | 6.00 | 6.17 | -0.48% | |
| 6.21 | 6.50 | 6.20 | 6.20 | -0.48% | |
| 6.25 | 6.33 | 6.06 | 6.23 | +1.14% | |
| 6.26 | 6.50 | 6.16 | 6.16 | -5.23% | |
| 6.42 | 6.50 | 6.21 | 6.50 | 0.00% | |
| 6.45 | 6.50 | 6.28 | 6.50 | +3.01% | |
| 6.23 | 6.43 | 6.23 | 6.31 | +2.94% | |
| 6.27 | 6.50 | 6.12 | 6.13 | -2.08% | |
| 6.50 | 6.50 | 6.26 | 6.26 | -3.54% | |
| 6.23 | 6.50 | 6.16 | 6.49 | +6.22% | |
| 6.01 | 6.17 | 5.95 | 6.11 | +2.35% | |
| 6.00 | 6.15 | 5.97 | 5.97 | -2.93% | |
| 6.25 | 6.25 | 5.93 | 6.15 | -3.30% | |
| 6.30 | 6.39 | 6.01 | 6.36 | +2.75% | |
| 6.01 | 6.22 | 6.01 | 6.19 | +0.32% | |
| 5.97 | 6.34 | 5.91 | 6.17 | +2.15% | |
| 6.02 | 6.10 | 5.78 | 6.04 | +5.96% | |
| 5.65 | 6.05 | 5.65 | 5.70 | +1.24% | |
| 5.53 | 5.65 | 5.44 | 5.63 | +1.81% | |
| 5.54 | 5.72 | 5.51 | 5.53 | -0.36% | |
| 5.76 | 5.87 | 5.51 | 5.55 | -3.65% | |
| 5.72 | 5.99 | 5.62 | 5.76 | +0.88% | |
| 5.61 | 5.87 | 5.60 | 5.71 | +2.33% | |
| 5.51 | 5.65 | 5.50 | 5.58 | +2.20% | |
| 5.51 | 6.36 | 4.88 | 5.46 | +1.11% | |
| 5.51 | 5.51 | 5.19 | 5.40 | -0.55% | |
| 6.05 | 6.05 | 5.41 | 5.43 | -10.98% | |
| 6.00 | 6.10 | 5.71 | 6.10 | -0.81% | |
| 6.49 | 6.49 | 5.78 | 6.15 | -5.38% | |
| 6.35 | 6.78 | 6.18 | 6.50 | -2.26% | |
| 7.00 | 7.00 | 6.60 | 6.65 | -4.86% | |
| 6.63 | 6.99 | 6.46 | 6.99 | +7.37% | |
| 6.83 | 7.00 | 6.43 | 6.51 | -3.27% | |
| 6.77 | 6.90 | 6.73 | 6.73 | -2.32% | |
| 7.20 | 7.30 | 6.75 | 6.89 | -1.71% | |
| 7.26 | 7.26 | 7.01 | 7.01 | -2.23% | |
| 6.82 | 7.33 | 6.82 | 7.17 | +1.70% | |
| 6.89 | 7.20 | 6.89 | 7.05 | +3.68% | |
| 6.83 | 6.94 | 6.66 | 6.80 | +2.26% | |
| 6.56 | 6.82 | 6.56 | 6.65 | +1.06% | |
| 6.68 | 6.68 | 6.56 | 6.58 | +1.39% | |
| 6.42 | 6.68 | 6.41 | 6.49 | +1.56% | |
| 5.96 | 6.39 | 5.96 | 6.39 | +8.67% | |
| 6.16 | 6.32 | 5.88 | 5.88 | -6.07% | |
| 6.09 | 6.40 | 5.73 | 6.26 | -0.48% | |
| 6.18 | 6.45 | 5.93 | 6.29 | +1.94% | |
| 6.38 | 6.64 | 6.17 | 6.17 | -2.83% | |
| 6.18 | 6.43 | 6.18 | 6.35 | -1.24% | |
| 6.19 | 6.45 | 6.06 | 6.43 | +4.38% | |
| 6.48 | 6.48 | 6.06 | 6.16 | -3.14% | |
| 6.52 | 6.58 | 6.31 | 6.36 | +0.79% | |
| 6.25 | 6.44 | 6.21 | 6.31 | +0.48% | |
| 6.42 | 6.57 | 6.28 | 6.28 | -2.33% | |
| 6.40 | 6.75 | 6.40 | 6.43 | +0.47% | |
| 6.60 | 6.60 | 6.32 | 6.40 | -3.47% | |
| 6.78 | 6.79 | 6.59 | 6.63 | -2.21% | |
| 6.64 | 6.78 | 6.61 | 6.78 | +3.83% | |
| 6.66 | 6.95 | 6.51 | 6.53 | -2.39% | |
| 6.50 | 6.69 | 6.50 | 6.69 | +4.69% | |
| 6.51 | 6.66 | 6.39 | 6.39 | -1.99% | |
| 6.18 | 6.55 | 6.18 | 6.52 | +0.15% | |
| 6.66 | 6.92 | 6.11 | 6.51 | -5.92% | |
| 6.96 | 7.39 | 6.80 | 6.92 | -2.54% | |
| 7.46 | 7.57 | 6.96 | 7.10 | -3.40% | |
| 7.35 | 7.49 | 7.35 | 7.35 | -0.94% | |
| 7.44 | 7.47 | 7.14 | 7.42 | +0.95% | |
| 6.99 | 7.38 | 6.97 | 7.35 | +0.96% | |
| 7.29 | 7.50 | 7.28 | 7.28 | -0.95% | |
| 7.44 | 7.50 | 7.15 | 7.35 | +0.27% | |
| 7.12 | 7.49 | 7.12 | 7.33 | +4.27% | |
| 6.81 | 7.15 | 6.81 | 7.03 | +0.86% | |
| 6.57 | 7.00 | 6.54 | 6.97 | +3.87% | |
| 6.60 | 6.82 | 6.60 | 6.71 | +1.51% | |
| 6.88 | 6.88 | 6.59 | 6.61 | -0.75% | |
| 7.00 | 7.02 | 6.57 | 6.66 | -7.76% | |
| 7.32 | 7.32 | 7.00 | 7.22 | -1.77% | |
| 7.23 | 7.50 | 7.06 | 7.35 | +4.40% | |
| 6.86 | 7.24 | 6.85 | 7.04 | -0.42% | |
| 6.90 | 7.23 | 6.90 | 7.07 | +2.46% | |
| 7.33 | 7.44 | 6.83 | 6.90 | -5.87% | |
| 7.40 | 7.45 | 7.28 | 7.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SIF chart for longer ranges.