SIFCO Stock Price History (NYSEMKT:SIF)

Add to My Stocks
$9.1 $0 (0%) SIF stock closing price Dec 09, 2016 (Closing)

The 10 year data of SIFCO stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SIFCO price to earnings ratio data. The SIFCO stock price history chart shows that the stock price was at a high of 35.82 on 05 Jun, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-098.859.108.659.105223N/A0.40
2016-12-089.009.408.809.10732N/A0.40
2016-12-0710.2010.238.628.6510171N/A0.38
2016-12-0611.0011.0510.6010.6065044N/A0.47
2016-12-0510.8111.0010.8110.951627N/A0.49
2016-12-0211.1111.1110.5111.10868N/A0.49
2016-12-010.000.000.0011.25123N/AN/A
2016-11-3011.2511.2511.2511.25794N/A0.50
2016-11-2911.3511.4011.0311.181642N/A0.50
2016-11-2811.3511.3511.3511.351024N/A0.50
2016-11-2510.6510.6510.6510.651140N/A0.47
2016-11-240.000.000.009.950N/AN/A
2016-11-2310.2510.509.859.952853N/A0.44
2016-11-2210.6811.7510.3010.502423N/A0.47
2016-11-219.8010.859.8010.828812N/A0.48
2016-11-1810.0010.009.909.90764N/A0.44
2016-11-179.809.909.759.75600N/A0.43
2016-11-169.789.959.789.951808N/A0.44
2016-11-159.909.909.759.75461N/A0.43
2016-11-149.7010.059.7010.0026976N/A0.44
2016-11-110.000.000.009.900N/AN/A
2016-11-109.759.909.759.901328N/A0.44
2016-11-098.908.908.608.802924N/A0.39
2016-11-088.958.958.608.601502N/A0.38
2016-11-078.8510.108.8510.101922N/A0.45
2016-11-040.000.000.009.540N/AN/A
2016-11-039.549.549.549.54227N/A0.42
2016-11-020.000.000.009.800N/AN/A
2016-11-019.819.819.809.80599N/A0.44
2016-10-3110.4510.4510.2510.30903N/A0.46
2016-10-2810.2310.2310.2310.23361N/A0.45
2016-10-2710.2810.299.9610.253032N/A0.46
2016-10-269.9510.299.7910.289656N/A0.46
2016-10-259.3010.009.3010.002921N/A0.44
2016-10-249.399.399.399.39151N/A0.42
2016-10-219.299.309.299.30561N/A0.41
2016-10-200.000.000.009.12150N/AN/A
2016-10-190.000.000.009.127N/AN/A
2016-10-180.000.000.009.1246N/AN/A
2016-10-178.979.128.959.122487N/A0.41
2016-10-149.149.148.738.733955N/A0.39
2016-10-130.000.000.009.03114N/AN/A
2016-10-120.000.000.009.030N/AN/A
2016-10-119.039.099.029.032306N/A0.40
2016-10-109.959.959.469.46562N/A0.42
2016-10-070.000.000.009.640N/AN/A
2016-10-069.479.649.479.641976N/A0.43
2016-10-059.619.779.559.643458N/A0.43
2016-10-0410.0310.089.469.466197N/A0.42
2016-10-0310.0010.419.9910.363147N/A0.46
2016-09-309.609.919.609.91460N/A0.44
2016-09-299.6710.409.659.968090N/A0.44
2016-09-289.869.869.869.86262N/A0.44
2016-09-279.459.549.439.545128N/A0.42
2016-09-269.389.509.329.435266N/A0.42
2016-09-239.409.489.409.454216N/A0.42
2016-09-229.409.469.409.4618367N/A0.42
2016-09-219.409.509.389.4025256N/A0.42
2016-09-209.179.789.109.7333463N/A0.43
2016-09-198.909.278.899.1810678N/A0.41
2016-09-168.158.908.058.9015231N/A0.40
2016-09-157.608.107.538.0014470N/A0.36
2016-09-147.647.647.447.598243N/A0.34
2016-09-137.567.887.237.498952N/A0.33
2016-09-126.457.486.457.48115661N/A0.33
2016-09-096.606.896.516.8910582N/A0.31
2016-09-086.556.706.556.6975825N/A0.30
2016-09-076.556.726.266.294285N/A0.28
2016-09-066.696.726.466.555195N/A0.29
2016-09-050.000.000.006.510N/AN/A
2016-09-026.506.516.476.517140N/A0.29
2016-09-016.506.506.486.501936N/A0.29
2016-08-316.556.556.516.553714N/A0.29
2016-08-306.556.706.516.5822664N/A0.29
2016-08-296.516.736.486.5556204N/A0.29
2016-08-266.506.556.506.519325N/A0.29
2016-08-256.536.536.506.518617N/A0.29
2016-08-246.526.556.516.5314438N/A0.29
2016-08-236.266.476.256.474435N/A0.29
2016-08-226.506.506.256.334461N/A0.28
2016-08-196.426.486.426.481767N/A0.29
2016-08-186.526.596.256.464594N/A0.29
2016-08-176.416.636.256.632711N/A0.29
2016-08-166.726.796.366.5516465N/A0.29
2016-08-157.047.046.666.792124N/A0.30
2016-08-127.407.407.037.034978N/A0.31
2016-08-117.337.337.257.253597N/A0.32
2016-08-107.708.007.287.3342634N/A0.33
2016-08-098.318.628.278.5012128N/A0.38
Get more Data

SIFCO Stock Chart

View SIF PE ratio, PS ratio stocks charts and compare with peers.
SIF Chart
Note: Compare SIFCO stock price history with the index and industry peers.

SIFCO Historical Prices: Past 5 years

Max Stock Price 35.82 Jun 05,2014
Min Stock Price 6.29 Sep 07,2016
Avg Stock Price 18.82

SIFCO Historical PE ratio: Past 5 years

Max PE Ratio 73.68 May 08,2015
Min PE Ratio 9.56 Feb 12,2013
Avg PE Ratio 21.74

SIFCO Historical PS ratio: Past 5 years

Max PS Ratio 1.64 Jun 05,2014
Min PS Ratio 0.28 Aug 22,2016
Avg PS Ratio 0.88

SIF Industry Peers

Company Price Change (%)
Lmi Aerospace (LMIA)8.90.25 (2.73%)
Tat Technologies (TATT)7.70.01 (0.13%)
Rolls Royce (RYCEY)8.480.15 (1.8%)
Heico (HEI)81.650.27 (0.33%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Triumph (TGI)29.350.6 (2%)
Mtu Aero Engine (MTUAY)53.331.13 (2.16%)

We provide SIFCO historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SIFCO stock analysis. The price and volume changes on a daily basis is provided in the SIFCO stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 9.1 and 5223 shares of SIF were traded on 09 Dec, 2016. Looking at SIFCO stock market history data, the P/S ratio was at a low of 0.22 on 25 Nov, 2008. .