SIFCO Stock Price History, SIF Historical Prices

Add to My Stocks
$5.75 $0.25 (4.55%) SIF stock closing price Feb 23, 2018 (Closing)

SIFCO stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SIFCO P/E ratio, and PS ratio. The SIFCO stock price history chart shows that the stock price reached a high of $35.82 on Jun 05, 2014, and a low of $5.5 on Aug 31, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 5.75 5.75 5.75 5.75 122 - 0.28
2018-02-22 5.7 5.77 5.5 5.5 7,525 - 0.26
2018-02-21 5.8 5.8 5.57 5.6 2,627 - 0.27
2018-02-20 6.35 6.35 5.5 5.5 3,175 - 0.26
2018-02-16 6.5 6.5 6.45 6.45 4,407 - 0.31
2018-02-15 6.67 6.67 6.5 6.5 2,021 - 0.31
2018-02-13 6.35 6.35 6.35 6.35 145 - 0.31
2018-02-12 6.65 6.65 6.51 6.51 2,793 - 0.31
2018-02-09 6.5 6.74 6.5 6.6 7,868 - 0.32
2018-02-08 6.5 7.05 6.5 7.05 2,495 - 0.32
2018-02-07 6.5 6.5 6.5 6.5 183 - 0.29
2018-02-06 6.95 6.95 6.55 6.55 1,342 - 0.3
2018-02-05 6.6 6.61 6.5 6.61 2,431 - 0.3
2018-02-02 6.5 6.6 6.5 6.6 2,960 - 0.3
2018-02-01 6.6 6.61 6.6 6.61 209 - 0.3
2018-01-31 6.66 6.66 6.5 6.55 1,766 - 0.3
2018-01-30 6.65 6.65 6.6 6.6 428 - 0.3
2018-01-29 6.6 6.6 6.6 6.6 1,262 - 0.3
2018-01-25 6.7 6.7 6.7 6.7 1,030 - 0.3
2018-01-23 7.15 7.15 7.15 7.15 202 - 0.32
2018-01-22 6.35 6.65 6.35 6.58 714 - 0.3
2018-01-19 6.7 6.7 6.5 6.58 2,031 - 0.3
2018-01-18 6.7 7 6.7 7 4,544 - 0.32
2018-01-17 6.5 6.5 6.45 6.5 1,728 - 0.29
2018-01-16 6.5 6.5 6.45 6.45 2,054 - 0.29
2018-01-10 6.55 6.55 6.55 6.55 330 - 0.3
2018-01-09 6.75 6.75 6.75 6.75 375 - 0.31
2018-01-08 6.5 6.73 6.39 6.5 9,146 - 0.29
2018-01-05 6.5 6.55 6.5 6.5 7,306 - 0.29
2018-01-04 6.85 6.85 6.5 6.5 585 - 0.29
2018-01-03 6.62 6.8 6.39 6.8 13,256 - 0.31
2018-01-02 6.5 6.5 6.5 6.5 315 - 0.29
2017-12-29 6.45 6.65 6.45 6.65 1,374 - 0.3
2017-12-28 6.64 6.64 6.45 6.5 1,525 - 0.29
2017-12-27 6.5 6.5 6.25 6.35 5,823 - 0.29
2017-12-26 6.6 6.6 6.25 6.25 9,270 - 0.28
2017-12-22 6.51 6.7 6.5 6.7 666 - 0.3
2017-12-21 6.72 6.76 6.71 6.76 2,664 - 0.3
2017-12-20 6.5 6.55 6.5 6.55 5,718 - 0.29
2017-12-18 6.5 6.58 6.5 6.58 1,602 - 0.29
2017-12-15 6.75 6.75 6.6 6.6 4,468 - 0.29
2017-12-14 7 7 6.7 6.8 3,707 - 0.3
2017-12-13 7 7 7 7 669 - 0.31
2017-12-12 7.15 7.15 6.95 6.96 1,051 - 0.31
2017-12-11 7.25 7.25 6.99 7 1,373 - 0.31
2017-12-08 7.05 7.09 7.05 7.09 223 - 0.31
2017-12-06 7.05 7.05 7 7 620 - 0.31
2017-12-05 7.95 7.95 6.9 7 2,417 - 0.31
2017-12-04 7.68 7.78 7.68 7.78 1,114 - 0.34
2017-12-01 7.38 7.38 7.38 7.38 637 - 0.33
2017-11-30 7.4 7.4 7.4 7.4 307 - 0.33
2017-11-29 6.95 7.45 6.95 7.45 6,823 - 0.33
2017-11-28 6.55 6.75 6.55 6.75 408 - 0.3
2017-11-27 0 0 0 6.75 83 - -
2017-11-24 6.75 6.75 6.75 6.75 201 - 0.3
2017-11-23 0 0 0 6.78 0 - -
2017-11-22 6.78 6.78 6.78 6.78 599 - 0.3
2017-11-21 6.85 7 6.81 6.81 1,790 - 0.3
2017-11-20 6.7 6.88 6.6 6.88 2,030 - 0.3
2017-11-17 6.67 6.67 6.55 6.55 415 - 0.29
2017-11-16 6.45 6.7 6.25 6.7 39,062 - 0.3
2017-11-15 6.98 6.98 6.83 6.93 1,013 - 0.31
2017-11-14 7.05 7.05 7.05 7.05 918 - 0.31
2017-11-13 7.05 7.1 7.05 7.1 393 - 0.31
2017-11-10 7.11 7.25 7.11 7.25 3,974 - 0.32
2017-11-09 7 7.25 7 7.25 505 - 0.32
2017-11-08 7.15 7.15 7.15 7.15 202 - 0.32
2017-11-07 6.98 6.98 6.98 6.98 347 - 0.31
2017-11-06 6.38 7 6.38 7 923 - 0.31
2017-11-03 7.15 7.15 6.81 6.85 878 - 0.3
2017-11-02 7.35 7.35 7.35 7.35 145 - 0.32
2017-11-01 7.35 7.6 7.1 7.1 7,909 - 0.31
2017-10-31 6.9 7.5 6.85 7.3 4,437 - 0.32
2017-10-30 0 0 0 6.8 15 - -
2017-10-27 0 0 0 6.8 22 - -
2017-10-26 0 0 0 6.8 13 - -
2017-10-25 6.75 6.8 6.6 6.8 2,919 - 0.3
2017-10-24 6.95 7 6.95 6.95 1,634 - 0.31
2017-10-23 6.7 6.95 6.5 6.82 6,334 - 0.3
2017-10-20 6.3 6.65 6.3 6.65 2,543 - 0.29
2017-10-19 6.4 6.4 6.25 6.25 548 - 0.28
2017-10-18 6.65 6.85 6.3 6.55 2,434 - 0.29
2017-10-17 6.8 6.8 6.65 6.75 1,584 - 0.3
2017-10-16 6.65 6.77 6.61 6.75 3,014 - 0.3
2017-10-13 6.15 6.7 6.02 6.51 27,815 - 0.29
2017-10-12 6.15 6.15 6.1 6.1 12,032 - 0.27
2017-10-11 6.15 6.15 6.05 6.05 1,674 - 0.27
2017-10-10 5.8 6.25 5.8 6.25 2,134 - 0.28
2017-10-09 0 0 0 5.85 17 - -
Get more Data

SIFCO Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.82Jun 05,2014
Min Stock Price5.5Aug 31,2017
Avg Stock Price16.05

SIFCO Historical PE ratio: Past 5 years

Max PE Ratio73.68May 08,2015
Min PE Ratio9.6Jun 20,2013
Avg PE Ratio25.53

SIFCO Historical PS ratio: Past 5 years

Max PS Ratio1.64Jun 05,2014
Min PS Ratio0.24Aug 31,2017
Avg PS Ratio0.76

SIF Industry Peers

Company Price Change (%)
Rada Electronics (RADA)2.040.01 (0.49%)
Innovative Solutions And Support (ISSC)3.140.09 (2.79%)
Triumph (TGI)27.450.5 (1.86%)
Mtu Aero Engine (MTUAY)85.790 (0%)
United Technologies (UTX)133.150.43 (0.32%)
Esterline Technologies (ESL)75.60.3 (0.4%)
Honeywell (HON)155.121.81 (1.18%)

We provide SIFCO share price history 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 variation in high and low prices during the day implies a volatile day for the company's stock. SIF stock closed at $5.75 and traded with a volume of 122 on the last trading day. The company's P/S ratio was at a high of 1.64 on Jun 05, 2014 according to our SIFCO stock history data.