SIFCO Stock Price History (NYSEMKT:SIF)

Add to My Stocks
$8.65 $0.3 (3.59%) SIF stock closing price Mar 27, 2017 (Closing)

The 10 year data of SIFCO stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and SIFCO P/E ratio data for the stock. The SIFCO stock price history chart shows that the stock price was at a low of 4.1 on 25 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-278.258.688.208.6522501N/A0.38
2017-03-248.158.358.158.35989N/A0.37
2017-03-238.468.808.468.554760N/A0.38
2017-03-227.908.507.858.4529773N/A0.37
2017-03-218.458.707.908.2555926N/A0.37
2017-03-208.258.807.618.7548753N/A0.39
2017-03-178.308.308.308.301413N/A0.37
2017-03-168.058.558.038.2525918N/A0.37
2017-03-158.258.938.008.4021794N/A0.37
2017-03-148.108.107.608.0024325N/A0.35
2017-03-138.358.358.208.304205N/A0.37
2017-03-108.058.558.008.008356N/A0.35
2017-03-098.158.658.108.2022240N/A0.36
2017-03-088.148.508.008.2527383N/A0.37
2017-03-078.058.058.058.05100N/A0.36
2017-03-068.058.108.058.053716N/A0.36
2017-03-028.708.708.258.25773N/A0.37
2017-03-019.359.358.508.50832N/A0.38
2017-02-288.809.158.809.101184N/A0.40
2017-02-279.559.558.908.902201N/A0.39
2017-02-249.759.758.909.252410N/A0.41
2017-02-229.709.709.709.70310N/A0.43
2017-02-219.759.809.339.60426N/A0.42
2017-02-179.309.309.069.061215N/A0.40
2017-02-169.319.809.319.503395N/A0.42
2017-02-159.009.409.009.002268N/A0.40
2017-02-148.208.858.208.854905N/A0.39
2017-02-138.158.608.158.20957N/A0.36
2017-02-107.658.107.658.104429N/A0.36
2017-02-097.707.707.307.30233219N/A0.32
2017-02-087.807.807.677.67326N/A0.34
2017-02-077.708.007.657.805938N/A0.35
2017-02-067.708.007.657.736734N/A0.34
2017-02-037.608.057.457.807454N/A0.35
2017-02-027.507.507.357.351273N/A0.33
2017-02-017.757.757.287.358053N/A0.33
2017-01-318.208.358.208.351101N/A0.39
2017-01-308.338.608.208.607975N/A0.40
2017-01-278.838.838.678.671111N/A0.40
2017-01-268.268.558.158.544509N/A0.40
2017-01-257.738.107.708.053001N/A0.37
2017-01-247.607.707.557.63733N/A0.35
2017-01-237.307.757.307.75224N/A0.36
2017-01-207.987.987.907.90541N/A0.37
2017-01-197.507.507.507.50946N/A0.35
2017-01-187.907.907.357.35915N/A0.34
2017-01-177.557.757.537.75831N/A0.36
2017-01-160.000.000.007.170N/AN/A
2017-01-130.000.000.007.170N/AN/A
2017-01-127.507.507.177.17753N/A0.33
2017-01-117.357.357.307.30418N/A0.34
2017-01-107.557.807.317.504156N/A0.35
2017-01-097.507.507.207.451184N/A0.34
2017-01-060.000.000.007.600N/AN/A
2017-01-057.807.807.227.601297N/A0.35
2017-01-047.257.607.157.402981N/A0.34
2017-01-037.957.957.257.254230N/A0.34
2017-01-020.000.000.007.650N/AN/A
2016-12-307.607.657.057.6518929N/A0.35
2016-12-297.357.357.357.351484N/A0.34
2016-12-287.857.857.357.353223N/A0.34
2016-12-277.507.717.077.652139N/A0.35
2016-12-260.000.000.007.390N/AN/A
2016-12-238.378.377.257.396021N/A0.34
2016-12-227.507.857.457.468302N/A0.34
2016-12-217.707.957.407.7515338N/A0.36
2016-12-208.008.207.658.046024N/A0.37
2016-12-198.058.157.808.153419N/A0.38
2016-12-168.108.448.008.306016N/A0.38
2016-12-158.659.108.408.4042005N/A0.39
2016-12-148.258.758.248.757590N/A0.40
2016-12-138.258.407.908.2517822N/A0.38
2016-12-129.109.108.658.802040N/A0.41
2016-12-098.859.108.659.105223N/A0.42
2016-12-089.009.408.809.10732N/A0.42
2016-12-0710.2010.238.638.6510171N/A0.40
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
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 18.14

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 22.33

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 0.85

SIF Industry Peers

Company Price Change (%)
Cpi Aerostructures (CVU)6.40.25 (3.76%)
Innovative Solutions And Support (ISSC)3.030 (0%)
Rolls Royce (RYCEY)9.430.07 (0.74%)
Heico (HEI)85.690.16 (0.19%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Triumph (TGI)24.150.35 (1.47%)
Mtu Aero Engine (MTUAY)65.120 (0%)

SIFCO historical quotes helps an investor analyze a company's history and do SIFCO stock analysis . SIFCO stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SIF closed at 8.65 and traded with a volume of 22501 on the last trading day. SIFCO historical P/S ratio was at a high of 1.64 on 05 Jun, 2014 and a low of 0.22 on 25 Nov, 2008. .