SIFI

SI Financial Group, Inc. Historical Stock Prices

$11.68
*  
0.06
 negative 
0.51%
Get SIFI Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SIFI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  11.64  11.73  11.451  11.68 2,355
04/22/2014 11.66 11.73 11.451 11.68 2,355
04/21/2014 11.59 11.75 11.59 11.74 3,527
04/17/2014 11.56 11.59 11.51 11.59 5,190
04/16/2014 11.76 11.76 11.76 11.76 276
04/15/2014 11.62 11.79 11.56 11.67 3,963
04/14/2014 11.6 11.73 11.56 11.56 5,693
04/11/2014 11.6 11.65 11.54 11.55 17,516
04/10/2014 11.46 11.76 11.45 11.65 100,244
04/09/2014 11.4 11.66 11.4 11.66 6,468
04/08/2014 11.58 11.64 11.45 11.54 3,138
04/07/2014 11.5 11.62 11.43 11.54 3,280
04/04/2014 11.34 11.69 11.3 11.58 17,436
04/03/2014 11.34 11.48 11.33 11.42 764
04/02/2014 11.45 11.45 11.38 11.38 955
04/01/2014 11.25 11.43 11.25 11.43 26,771
03/31/2014 11.43 11.43 11.2 11.27 21,474
03/28/2014 11.63 11.63 11.36 11.36 7,835
03/27/2014 11.5 11.6 11.4091 11.43 6,357
03/26/2014 11.62 11.62 11.41 11.55 6,906
03/25/2014 11.57 11.7 11.5 11.51 5,927
03/24/2014 11.75 11.79 11.6 11.65 10,509
03/21/2014 11.75 11.99 11.7 11.98 8,365
03/20/2014 11.685 12 11.63 11.95 69,900
03/19/2014 11.665 11.75 11.63 11.7 116,408
03/18/2014 11.65 11.74 11.62 11.72 26,003
03/17/2014 11.68 11.694 11.64 11.65 5,646
03/14/2014 11.65 11.67 11.6 11.64 16,212
03/13/2014 11.65 11.66 11.64 11.64 20,638
03/12/2014 11.72 11.72 11.53 11.59 2,634
03/11/2014 11.651 11.69 11.65 11.65 544
03/10/2014 11.76 11.76 11.65 11.73 2,474
03/07/2014 11.75 11.75 11.66 11.7 3,175
03/06/2014 11.65 11.75 11.6 11.74 41,133
03/05/2014 11.7 11.75 11.65 11.65 4,973
03/04/2014 11.8 11.8 11.69 11.69 6,397
03/03/2014 11.7 11.78 11.65 11.74 9,552
02/28/2014 11.67 11.79 11.65 11.79 6,959
02/27/2014 11.67 11.79 11.65 11.78 21,331
02/26/2014 11.78 11.78 11.7 11.71 1,129
02/25/2014 11.65 11.789 11.65 11.67 3,508
02/24/2014 11.66 11.7899 11.66 11.66 2,473
02/21/2014 11.84 11.84 11.68 11.69 5,834
02/20/2014 11.65 11.75 11.65 11.66 10,350
02/19/2014 11.74 11.84 11.54 11.61 22,110
02/18/2014 11.88 11.88 11.67 11.81 2,960
02/14/2014 11.63 11.73 11.63 11.73 13,887
02/13/2014 11.65 11.7 11.64 11.69 11,640
02/12/2014 11.65 11.7905 11.65 11.67 2,954
02/11/2014 11.66 11.7 11.53 11.6 42,431
02/10/2014 11.667 11.69 11.63 11.65 16,875
02/07/2014 11.64 11.68 11.5461 11.68 5,763
02/06/2014 11.69 11.69 11.55 11.56 23,952
02/05/2014 11.7 11.7 11.65 11.65 2,002
02/04/2014 11.65 11.77 11.65 11.77 4,176
02/03/2014 11.88 11.89 11.61 11.66 9,996
01/31/2014 11.7 11.85 11.6 11.83 52,167
01/30/2014 11.739 11.75 11.65 11.72 25,726
01/29/2014 11.72 11.78 11.62 11.68 41,340
01/28/2014 11.8199 11.8199 11.75 11.75 594
01/27/2014 11.73 11.93 11.7001 11.78 5,141
01/24/2014 11.95 11.95 11.75 11.75 4,211
01/23/2014 11.8 11.85 11.8 11.82 1,385
01/22/2014 11.85 11.95 11.84 11.85 3,788
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?