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

Last Price43.40

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 21st, 10:48 AM EDT

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

Date Range:

2026-05-21 - 2026-08-21

Date	Open	High	Low	Close	Volume	Adjusted Close
8/20/2026	43.40	43.40	43.40	43.40	13	43.40
8/19/2026	43.47	43.47	43.47	43.47	13	43.47
8/18/2026	43.42	43.42	43.42	43.42	14	43.42
8/17/2026	43.43	43.43	43.43	43.43	40	43.43
8/14/2026	43.47	43.47	43.47	43.47	100	43.47
8/13/2026	43.49	43.52	43.41	43.52	1,032	43.52
8/12/2026	43.42	43.42	43.42	43.42	16	43.42
8/11/2026	43.36	43.36	43.36	43.36	17	43.36
8/10/2026	43.34	43.34	43.34	43.34	17	43.34
8/07/2026	43.42	43.42	43.42	43.42	100	43.42
8/06/2026	43.37	43.37	43.37	43.37	638	43.37
8/05/2026	43.43	43.43	43.43	43.43	31	43.43
8/04/2026	43.46	43.46	43.46	43.46	15	43.46
8/03/2026	43.26	43.26	43.26	43.26	15	43.26
7/31/2026	43.41	43.41	43.40	43.40	603	43.40
7/30/2026	43.42	43.42	43.42	43.42	13	43.42
7/29/2026	43.31	43.34	43.31	43.34	180	43.34
7/28/2026	43.39	43.39	43.39	43.39	15	43.39
7/27/2026	43.28	43.28	43.28	43.28	15	43.28
7/24/2026	43.25	43.25	43.25	43.25	271	43.25
7/23/2026	43.18	43.18	43.18	43.18	15	43.18
7/22/2026	43.45	43.45	43.35	43.35	289	43.35
7/21/2026	43.43	43.45	43.43	43.45	414	43.45
7/20/2026	43.53	43.53	43.48	43.48	236	43.48
7/17/2026	43.55	43.55	43.55	43.55	100	43.55
7/16/2026	43.53	43.53	43.53	43.53	150	43.53
7/15/2026	43.52	43.52	43.52	43.52	15	43.52
7/14/2026	43.42	43.42	43.42	43.42	15	43.42
7/13/2026	43.36	43.36	43.36	43.36	15	43.36
7/10/2026	43.48	43.48	43.48	43.48	100	43.48
7/09/2026	43.50	43.50	43.50	43.50	16	43.50
7/08/2026	43.48	43.48	43.48	43.48	20	43.48
7/07/2026	43.55	43.55	43.55	43.55	15	43.55
7/06/2026	43.56	43.60	43.56	43.60	263	43.60
7/02/2026	43.58	43.58	43.58	43.58	100	43.58
7/01/2026	43.50	43.50	43.50	43.50	15	43.50
6/30/2026	43.72	43.72	43.72	43.72	18	43.55
6/29/2026	43.73	43.73	43.73	43.73	15	43.56
6/26/2026	43.68	43.68	43.68	43.68	100	43.51
6/25/2026	43.64	43.64	43.64	43.64	8	43.47
6/24/2026	43.57	43.57	43.57	43.57	46	43.40
6/23/2026	43.54	43.54	43.54	43.54	118	43.37
6/22/2026	43.54	43.54	43.54	43.54	94	43.37
6/18/2026	43.60	43.60	43.60	43.60	100	43.43
6/17/2026	43.53	43.53	43.53	43.53	13	43.36
6/16/2026	43.66	43.66	43.66	43.66	13	43.49
6/15/2026	43.65	43.65	43.65	43.65	9	43.48
6/12/2026	43.59	43.59	43.59	43.59	100	43.42
6/11/2026	43.54	43.54	43.54	43.54	8	43.37
6/10/2026	43.37	43.39	43.37	43.37	322	43.20
6/09/2026	43.40	43.40	43.39	43.39	366	43.22
6/08/2026	43.37	43.37	43.34	43.34	114	43.17
6/05/2026	43.40	43.40	43.39	43.39	391	43.22
6/04/2026	43.52	43.58	43.49	43.52	2,020	43.35
6/03/2026	43.48	43.48	43.48	43.48	543	43.32
6/02/2026	43.56	43.56	43.55	43.55	149	43.38
6/01/2026	43.54	43.54	43.54	43.54	23	43.37
5/29/2026	0.00	43.78	43.73	43.75	1,121	43.40
5/28/2026	43.68	43.68	43.68	43.68	26	43.33
5/27/2026	43.62	43.62	43.62	43.62	9	43.28
5/26/2026	43.65	43.65	43.65	43.65	8	43.30
5/22/2026	43.52	43.52	43.52	43.52	100	43.17
5/21/2026	43.49	43.49	43.49	43.49	19	43.14