Home

SI Financial Group, Inc. - Common Stock (SIFI)

44.46
+0.00 (0.00%)
NYSE · Last Trade: Dec 4th, 3:33 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SI Financial Group, Inc. - Common Stock (SIFI)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202544.4544.4544.4544.451444.45
12/02/202544.4144.4144.4144.411544.41
12/01/202544.5344.5344.5344.53944.53
11/28/202544.6644.6644.6644.6610044.66
11/26/202544.6544.6544.6544.6510044.65
11/25/202544.5144.5144.5144.516,69444.51
11/24/202544.3944.4744.3944.4713944.47
11/21/202544.3844.3844.3844.3810044.38
11/20/202544.2744.2744.2444.2429244.24
11/19/202544.1944.1944.1944.194644.19
11/18/202544.1844.1944.1844.1952744.19
11/17/202544.1744.1744.1744.171044.17
11/14/202544.2044.2044.2044.2010044.20
11/13/202544.2344.2344.2344.232944.23
11/12/202544.3744.3744.3744.3751644.37
11/11/202544.4344.4344.4344.432344.43
11/10/202544.2944.3244.2644.322,21144.32
11/07/202544.2444.2444.2444.2410044.24
11/06/202544.2544.2544.2544.2512044.25
11/05/202544.1344.1344.1344.131444.13
11/04/202544.1844.1844.1644.1621544.16
11/03/202544.3644.3844.2644.371,63044.15
10/31/202544.4844.4844.4844.4820944.26
10/30/202544.4744.4744.4744.4719544.24
10/29/202544.7344.7344.5244.5211044.30
10/28/202544.7444.7444.7444.741844.52
10/27/202544.7544.7544.7544.752144.53
10/24/202544.7244.7244.7244.7210044.50
10/23/202544.5944.5944.5944.591244.37
10/22/202544.6244.6244.6244.629044.39
10/21/202544.6344.6344.6344.631444.41
10/20/202544.6244.6244.6244.621044.39
10/17/202544.5244.5244.5244.5210044.30
10/16/202544.5744.5744.5744.571144.35
10/15/202544.5244.5344.5244.5319144.31
10/14/202544.3244.4444.3244.4421444.22
10/13/202544.3844.3844.3844.381644.16
10/10/202544.2444.2444.2444.2410044.02
10/09/202544.2844.2844.2844.283544.06
10/08/202544.3944.3944.3944.391444.17
10/07/202544.4544.4544.4544.45844.23
10/06/202544.4244.4244.4244.421644.20
10/03/202544.4744.4944.4644.4655244.23
10/02/202544.5044.5044.5044.501044.28
10/01/202544.5044.5044.4844.4823644.26
9/30/202544.5744.5744.5544.561,67744.16
9/29/202544.5544.5544.5544.552944.16
9/26/202544.4644.4644.4644.4610044.07
9/25/202544.4244.4244.4244.421344.03
9/24/202544.5544.5544.5544.551244.15
9/23/202544.6344.6344.6344.631144.23
9/22/202544.6244.6244.6244.621744.22
9/19/202544.6144.6344.6144.6342244.24
9/18/202544.6244.6244.6244.627244.22
9/17/202544.6044.6044.6044.601244.20
9/16/202544.6644.6644.6644.661144.26
9/15/202544.6544.6544.6544.652944.25
9/12/202544.5344.5344.5344.5310044.14
9/11/202544.5644.5644.5644.561644.17
9/10/202544.4844.4844.4844.482244.08
9/09/202544.4244.4244.4244.421344.03
9/08/202544.4844.4844.4844.488944.08
9/05/202544.4744.4744.4744.4710044.08
9/04/202544.3344.3344.3344.336243.94