SIFI

SI Financial Group, Inc. Historical Stock Prices

$11.27
*  
0.08
0.7%
Get SIFI Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.30  11.30  11.15  11.27 5,763
12/16/2014 11.15 11.35 11.123 11.35 10,731
12/15/2014 11.05 11.15 11.05 11.14 4,028
12/12/2014 10.95 11.15 10.95 11.12 14,764
12/11/2014 11.16 11.16 10.95 10.95 1,148
12/10/2014 11.2 11.2 11.04 11.04 1,633
12/09/2014 11.12 11.24 10.9999 11.22 12,301
12/08/2014 11 11.39 11 11.33 14,903
12/05/2014 11.05 11.05 10.98 11.05 3,170
12/04/2014 11.1 11.19 11 11 12,431
12/03/2014 11.263 11.27 11.01 11.05 9,188
12/02/2014 11.19 11.1995 11.07 11.07 1,959
12/01/2014 11.38 11.38 11.37 11.37 1,640
11/28/2014 11.38 11.38 11.38 11.38 200
11/26/2014 11.38 11.38 11.04 11.205 1,320
11/25/2014 11.084 11.1 11.04 11.04 3,452
11/24/2014 11.27 11.28 11.15 11.15 9,464
11/21/2014 11.36 11.37 11.3 11.3 4,766
11/20/2014 11.26 11.54 11.25 11.4 13,011
11/19/2014 11.66 11.79 11.34 11.6076 8,061
11/18/2014 11.2588 11.66 11.2588 11.66 31,225
11/17/2014 11.15 11.15 11.15 11.15 1,789
11/14/2014 11.15 11.35 11.15 11.151 1,452
11/13/2014 11.25 11.36 11.17 11.36 2,522
11/12/2014 11.15 11.22 11.15 11.22 2,254
11/11/2014 11.27 11.27 11.27 11.27 00
11/10/2014 11.33 11.33 11.26 11.27 2,297
11/07/2014 11.16 11.329 11.16 11.329 412
11/06/2014 11.29 11.33 11.29 11.33 763
11/05/2014 11.16 11.37 11.16 11.36 3,901
11/04/2014 11.14 11.22 11.14 11.16 3,952
11/03/2014 11.05 11.0501 11.04 11.0501 5,876
10/31/2014 11.01 11.04 11 11.04 3,855
10/30/2014 11 11.05 10.97 10.995 2,672
10/29/2014 11.01 11.0219 11.01 11.0219 586
10/28/2014 11 11.01 10.96 11.01 1,520
10/27/2014 11 11.01 10.9859 11 2,367
10/24/2014 11.003 11.04 11.003 11.04 1,644
10/23/2014 11 11 10.95 10.95 2,920
10/22/2014 11 11.0202 10.94 10.94 8,632
10/21/2014 11.08 11.08 11.01 11.05 613
10/20/2014 11.02 11.11 10.95 11 22,323
10/17/2014 11.15 11.15 10.96 11.12 14,558
10/16/2014 11.19 11.19 10.9 11.02 2,022
10/15/2014 11.17 11.17 10.97 11.1 1,880
10/14/2014 11.111 11.2 11 11.01 2,638
10/13/2014 11.18 11.2 11 11.02 7,463
10/10/2014 11.093 11.22 11.02 11.21 12,543
10/09/2014 11.09 11.21 11.03 11.21 3,257
10/08/2014 11.04 11.22 11.04 11.22 3,066
10/07/2014 11.17 11.195 11.07 11.178 1,774
10/06/2014 11.06 11.18 11.06 11.18 587
10/03/2014 11.18 11.21 11.17 11.21 3,952
10/02/2014 11.16 11.17 11.16 11.17 361
10/01/2014 11.079 11.1 11.05 11.05 962
09/30/2014 11.1 11.21 11.1 11.19 3,914
09/29/2014 11.05 11.13 11.05 11.05 1,953
09/26/2014 10.94 11.02 10.94 10.95 3,760
09/25/2014 11.24 11.24 10.94 10.99 14,148
09/24/2014 11.1448 11.2225 11.14 11.2225 3,029
09/23/2014 11.2 11.29 11.16 11.29 5,360
09/22/2014 11.25 11.28 10.95 11.15 17,150
09/19/2014 11.29 11.29 11.2 11.25 11,886
09/18/2014 11.25 11.28 11.15 11.25 6,552
09/17/2014 11.22 11.22 11.14 11.18 2,485
09/16/2014 11.19 11.19 10.8202 11.16 5,369
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?