Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

43.73
-0.09 (-0.21%)
NYSE · Last Trade: Mar 7th, 6:31 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202643.7943.7943.7343.7323143.73
3/05/202643.8343.8343.8243.8211543.82
3/04/202643.9543.9543.9543.952143.95
3/03/202643.9443.9443.9443.941143.94
3/02/202643.9443.9443.9443.941143.94
2/27/202644.2844.2844.2844.2810044.28
2/26/202644.2444.2444.2444.24644.24
2/25/202644.2344.2344.2344.231244.23
2/24/202644.2344.2344.2344.238144.23
2/23/202644.2744.2744.2744.271044.27
2/20/202644.2344.2344.2344.2310044.23
2/19/202644.2044.2044.2044.201344.20
2/18/202644.2044.2044.2044.20844.20
2/17/202644.2244.2244.2244.221444.22
2/13/202644.2444.2444.2444.2410044.24
2/12/202644.1444.1444.1444.141344.14
2/11/202644.0844.0844.0844.08944.08
2/10/202644.1544.1544.1544.151344.15
2/09/202644.0944.0944.0944.091344.09
2/06/202644.0244.0544.0244.0527544.05
2/05/202644.0144.0144.0144.011644.01
2/04/202643.9343.9343.9343.932843.93
2/03/202643.9143.9143.9143.911343.91
2/02/202643.9543.9543.9543.951343.95
1/30/202644.1044.1044.1044.1010043.94
1/29/202644.1144.1144.1144.11943.94
1/28/202644.0644.0644.0644.062543.90
1/27/202644.0944.1144.0944.0928743.93
1/26/202644.0644.0644.0644.061143.90
1/23/202644.0244.0244.0244.0210043.85
1/22/202644.0244.0244.0244.0221043.85
1/21/202643.9843.9843.9843.983943.82
1/20/202643.9143.9143.9143.919743.74
1/16/202643.9843.9843.9843.9810043.81
1/15/202644.0244.0244.0144.0130143.84
1/14/202644.0144.0444.0144.0423843.88
1/13/202644.0044.1243.9744.012,46143.85
1/12/202643.9743.9743.9743.977843.81
1/09/202643.9943.9943.9843.9821143.82
1/08/202643.9843.9843.9843.983643.81
1/07/202644.0044.0044.0044.0011243.84
1/06/202643.9843.9843.9843.98843.81
1/05/202643.9543.9543.9543.951743.79
1/02/202643.8543.8543.8543.8510043.69
12/31/202543.8643.8643.8643.8610043.70
12/30/202543.9343.9343.9343.932743.77
12/29/202543.8843.8843.8843.88943.72
12/26/202543.8643.8643.8643.8610043.70
12/24/202543.8343.8343.8343.8310043.66
12/23/202543.7843.7843.7843.788543.62
12/22/202543.7343.7343.6943.704,08043.54
12/19/202543.7643.7743.7643.7722343.60
12/18/202544.4844.4844.4844.4821543.59
12/17/202544.2744.4044.2444.4071343.51
12/16/202544.4544.4544.4544.451343.56
12/15/202544.4144.4144.4144.412843.52
12/12/202544.3744.3744.3744.3710043.48
12/11/202544.4444.4444.4444.443243.54
12/10/202544.2644.3144.1644.303,21043.42
12/09/202544.2344.2544.2244.2231443.33
12/08/202544.3044.3044.3044.301543.41