SIFCO Industries, Inc.SIFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.25 | $6.33 | $6.06 | $6.23 | 7,986 |
| 1/30/2026 | $6.26 | $6.50 | $6.16 | $6.16 | 4,602 |
| 1/29/2026 | $6.42 | $6.50 | $6.21 | $6.50 | 3,900 |
| 1/28/2026 | $6.45 | $6.50 | $6.28 | $6.50 | 4,220 |
| 1/27/2026 | $6.23 | $6.43 | $6.23 | $6.31 | 12,012 |
| 1/26/2026 | $6.27 | $6.50 | $6.12 | $6.13 | 14,602 |
| 1/23/2026 | $6.50 | $6.50 | $6.26 | $6.26 | 7,200 |
| 1/22/2026 | $6.23 | $6.50 | $6.16 | $6.49 | 12,947 |
| 1/21/2026 | $6.01 | $6.17 | $5.95 | $6.11 | 8,484 |
| 1/20/2026 | $6.00 | $6.15 | $5.97 | $5.97 | 2,400 |
| 1/16/2026 | $6.25 | $6.25 | $5.93 | $6.15 | 9,900 |
| 1/15/2026 | $6.30 | $6.39 | $6.01 | $6.36 | 14,700 |
| 1/14/2026 | $6.01 | $6.22 | $6.01 | $6.19 | 11,515 |
| 1/13/2026 | $5.97 | $6.34 | $5.91 | $6.17 | 18,300 |
| 1/12/2026 | $6.02 | $6.10 | $5.78 | $6.04 | 18,321 |
| 1/9/2026 | $5.65 | $6.05 | $5.65 | $5.70 | 15,246 |
| 1/8/2026 | $5.53 | $5.65 | $5.44 | $5.63 | 10,149 |
| 1/7/2026 | $5.54 | $5.72 | $5.51 | $5.53 | 14,700 |
| 1/6/2026 | $5.76 | $5.87 | $5.51 | $5.55 | 14,200 |
| 1/5/2026 | $5.72 | $5.99 | $5.62 | $5.76 | 40,800 |
| 1/2/2026 | $5.61 | $5.87 | $5.60 | $5.71 | 7,300 |
| 12/31/2025 | $5.51 | $5.65 | $5.50 | $5.58 | 11,304 |
| 12/30/2025 | $5.51 | $6.36 | $4.88 | $5.46 | 210,823 |
| 12/29/2025 | $5.51 | $5.51 | $5.19 | $5.40 | 42,400 |
| 12/26/2025 | $6.05 | $6.05 | $5.41 | $5.43 | 58,130 |
| 12/24/2025 | $6.00 | $6.10 | $5.71 | $6.10 | 27,547 |
| 12/23/2025 | $6.49 | $6.49 | $5.78 | $6.15 | 19,022 |
| 12/22/2025 | $6.35 | $6.78 | $6.18 | $6.50 | 39,607 |
| 12/19/2025 | $7.00 | $7.00 | $6.60 | $6.65 | 12,400 |
| 12/18/2025 | $6.63 | $6.99 | $6.46 | $6.99 | 12,400 |
| 12/17/2025 | $6.83 | $7.00 | $6.43 | $6.51 | 27,549 |
| 12/16/2025 | $6.77 | $6.90 | $6.73 | $6.73 | 1,100 |
| 12/15/2025 | $7.20 | $7.30 | $6.75 | $6.89 | 18,100 |
| 12/12/2025 | $7.26 | $7.26 | $7.01 | $7.01 | 1,911 |
| 12/11/2025 | $6.82 | $7.33 | $6.82 | $7.17 | 4,544 |
| 12/10/2025 | $6.89 | $7.20 | $6.89 | $7.05 | 8,700 |
| 12/9/2025 | $6.83 | $6.94 | $6.66 | $6.80 | 4,112 |
| 12/8/2025 | $6.56 | $6.82 | $6.56 | $6.65 | 10,268 |
| 12/5/2025 | $6.68 | $6.68 | $6.56 | $6.58 | 2,000 |
| 12/4/2025 | $6.42 | $6.68 | $6.41 | $6.49 | 7,800 |
| 12/3/2025 | $5.96 | $6.39 | $5.96 | $6.39 | 14,700 |
| 12/2/2025 | $6.16 | $6.32 | $5.88 | $5.88 | 35,400 |
| 12/1/2025 | $6.09 | $6.40 | $5.73 | $6.26 | 33,800 |
| 11/28/2025 | $6.18 | $6.45 | $5.93 | $6.29 | 9,800 |
| 11/26/2025 | $6.38 | $6.64 | $6.17 | $6.17 | 16,100 |
| 11/25/2025 | $6.18 | $6.43 | $6.18 | $6.35 | 4,033 |
| 11/24/2025 | $6.19 | $6.45 | $6.06 | $6.43 | 22,200 |
| 11/21/2025 | $6.48 | $6.48 | $6.06 | $6.16 | 10,338 |
| 11/20/2025 | $6.52 | $6.58 | $6.31 | $6.36 | 7,116 |
| 11/19/2025 | $6.25 | $6.44 | $6.21 | $6.31 | 8,300 |
| 11/18/2025 | $6.42 | $6.57 | $6.28 | $6.28 | 4,700 |
| 11/17/2025 | $6.40 | $6.75 | $6.40 | $6.43 | 24,300 |
| 11/14/2025 | $6.60 | $6.60 | $6.32 | $6.40 | 10,800 |
| 11/13/2025 | $6.78 | $6.79 | $6.59 | $6.63 | 6,300 |
| 11/12/2025 | $6.64 | $6.78 | $6.61 | $6.78 | 4,900 |
| 11/11/2025 | $6.66 | $6.95 | $6.51 | $6.53 | 2,800 |
| 11/10/2025 | $6.50 | $6.69 | $6.50 | $6.69 | 17,004 |
| 11/7/2025 | $6.51 | $6.66 | $6.39 | $6.39 | 9,200 |
| 11/6/2025 | $6.18 | $6.55 | $6.18 | $6.52 | 20,665 |
| 11/5/2025 | $6.66 | $6.92 | $6.11 | $6.51 | 15,700 |
| 11/4/2025 | $6.96 | $7.39 | $6.80 | $6.92 | 9,800 |