SIFI

SI Financial Group, Inc. Historical Stock Prices

$10.79
*  
0.04
0.37%
Get SIFI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SIFI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.77  10.87  10.77  10.79 438
08/29/2014 10.77 10.87 10.77 10.79 438
08/28/2014 10.93 10.99 10.75 10.75 7,141
08/27/2014 11.012 11.12 10.91 11.05 2,719
08/26/2014 11.03 11.0772 11 11.0772 1,387
08/25/2014 11.02 11.1199 11 11.05 3,090
08/22/2014 11.02 11.138 11 11 1,955
08/21/2014 11.02 11.15 11.02 11.15 7,719
08/20/2014 11 11.1 11 11.05 7,215
08/19/2014 11.01 11.24 11.01 11.07 13,082
08/18/2014 11 11.14 11 11.14 4,935
08/15/2014 11.09 11.18 11.05 11.05 5,096
08/14/2014 11.11 11.23 11.08 11.09 6,212
08/13/2014 11.15 11.32 11.04 11.06 36,250
08/12/2014 11.06 11.2 11 11.05 13,811
08/11/2014 11.2 11.21 11.04 11.092 5,165
08/08/2014 11.1929 11.1929 11.1 11.11 4,593
08/07/2014 11.2 11.3 11 11.18 10,886
08/06/2014 10.95 11.36 10.95 11.14 4,214
08/05/2014 10.77 11.26 10.75 11.04 22,208
08/04/2014 10.77 10.78 10.77 10.77 3,728
08/01/2014 10.77 10.95 10.75 10.91 11,995
07/31/2014 10.77 10.88 10.75 10.82 1,844
07/30/2014 10.9101 10.9101 10.86 10.86 6,538
07/29/2014 10.97 11.2699 10.9 11.01 8,273
07/28/2014 10.99 11 10.9 10.9 9,907
07/25/2014 10.97 11.28 10.97 11.01 7,707
07/24/2014 11.2 11.24 10.97 11.14 4,639
07/23/2014 11.036 11.175 10.96 11.02 4,486
07/22/2014 11.05 11.2 10.94 11.04 4,791
07/21/2014 11.29 11.29 10.94 10.96 5,226
07/18/2014 11.06 11.2 10.91 11.19 12,349
07/17/2014 10.93 11.15 10.91 11.05 7,041
07/16/2014 11.21 11.21 11.02 11.09 3,832
07/15/2014 11.06 11.16 11 11.11 5,959
07/14/2014 11.19 11.19 11.03 11.054 100,035
07/11/2014 11.14 11.2 11.085 11.15 1,729
07/10/2014 11.2 11.225 11.06 11.2 9,118
07/09/2014 11.3 11.43 11.16 11.26 11,148
07/08/2014 11.28 11.34 11.23 11.31 9,434
07/07/2014 11.42 11.55 11.22 11.46 8,015
07/03/2014 11.44 11.54 11.36 11.54 3,946
07/02/2014 11.331 11.72 11.32 11.5 5,764
07/01/2014 11.55 11.55 11.28 11.42 6,166
06/30/2014 11.29 11.5961 11.29 11.51 4,522
06/27/2014 11.14 11.83 11.14 11.8 14,457
06/26/2014 11.21 11.44 11.11 11.44 8,502
06/25/2014 11.46 11.57 11.2 11.4 7,064
06/24/2014 11.47 11.49 11.26 11.49 6,349
06/23/2014 11.53 11.53 11.21 11.28 7,782
06/20/2014 11.2999 11.59 11.2201 11.59 7,206
06/19/2014 11.35 11.45 11.275 11.33 1,827
06/18/2014 11.16 11.69 11.16 11.48 9,787
06/17/2014 11.54 11.62 11.27 11.32 10,941
06/16/2014 11.28 11.59 11.1521 11.54 8,799
06/13/2014 11.34 11.36 11.2 11.35 9,430
06/12/2014 11.28 11.34 11.23 11.3 1,823
06/11/2014 11.275 11.275 11.2 11.25 9,704
06/10/2014 11.33 11.35 11.27 11.27 57,571
06/09/2014 11.26 11.34 11.25 11.34 9,369
06/06/2014 11.23 11.34 11.23 11.34 1,628
06/05/2014 11.17 11.35 11.16 11.35 18,552
06/04/2014 11.33 11.35 11.19 11.32 2,799
06/03/2014 11 11.31 11 11.31 3,656
06/02/2014 11.06 11.28 11.01 11.08 13,849
05/30/2014 11.21 11.33 11.0401 11.14 13,496
05/29/2014 11.33 11.33 11.33 11.33 113
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 Brokers before you trade

Want to trade FX?