SIFI

SI Financial Group, Inc. Historical Stock Prices

$11.98
*  
0.10
0.84%
Get SIFI Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SIFI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.01  12.01  11.77  11.98 8,524
05/05/2015 12.01 12.01 11.77 11.98 8,524
05/04/2015 11.83 11.88 11.76 11.88 1,525
05/01/2015 11.9 11.9 11.8 11.82 6,863
04/30/2015 11.98 12.07 11.97 12.07 4,261
04/29/2015 11.82 11.967 11.82 11.95 5,463
04/28/2015 11.8 11.8 11.69 11.74 4,015
04/27/2015 12.1 12.1143 11.9 11.9 315,869
04/24/2015 12.1458 12.18 12.1458 12.18 4,522
04/23/2015 12.18 12.18 12.1 12.18 1,401
04/22/2015 12.08 12.18 12.07 12.1754 27,185
04/21/2015 12.0752 12.1 12.0752 12.1 665
04/20/2015 12.069 12.1 12.069 12.1 601
04/17/2015 12.1 12.1 12.05 12.1 9,179
04/16/2015 12.094 12.16 12.05 12.05 3,779
04/15/2015 12.13 12.16 12.13 12.16 2,101
04/14/2015 12.07 12.18 12.02 12.05 56,133
04/13/2015 12.18 12.18 12.18 12.18 165
04/10/2015 12.1 12.13 12.08 12.09 6,453
04/09/2015 12.1 12.14 12.07 12.07 5,213
04/08/2015 12.1 12.2 12.06 12.11 13,563
04/07/2015 12.19 12.19 12.19 12.19 233
04/06/2015 12.06 12.2 12.06 12.07 4,510
04/02/2015 12.09 12.111 12.06 12.11 12,634
04/01/2015 12.07 12.14 12.07 12.12 17,411
03/31/2015 12.071 12.21 12.07 12.15 7,637
03/30/2015 12.21 12.22 12.21 12.22 519
03/27/2015 12.25 12.25 12.07 12.08 2,438
03/26/2015 12.14 12.23 12.14 12.23 642
03/25/2015 12.19 12.24 12.15 12.15 484
03/24/2015 12.1 12.25 12.07 12.25 3,690
03/23/2015 12.09 12.17 12.05 12.17 12,860
03/20/2015 12.1 12.13 11.976 12.03 3,487
03/19/2015 11.82 12.12 11.82 12.12 1,506
03/18/2015 11.92 12.14 11.75 12.08 8,743
03/17/2015 11.78 11.9 11.75 11.86 17,359
03/16/2015 11.76 11.92 11.7 11.78 4,467
03/13/2015 12 12.24 11.75 11.84 23,385
03/12/2015 12.28 12.28 11.98 11.99 28,850
03/11/2015 11.93 12.29 11.9116 12.17 7,752
03/10/2015 11.96 11.97 11.91 11.97 6,985
03/09/2015 11.95 11.97 11.8611 11.96 26,949
03/06/2015 11.86 11.89 11.84 11.85 10,127
03/05/2015 11.6 11.91 11.6 11.71 39,008
03/04/2015 11.75 11.95 11.75 11.8 5,933
03/03/2015 11.97 11.97 11.6 11.84 107,851
03/02/2015 11.76 11.99 11.7 11.72 6,749
02/27/2015 11.92 11.92 11.75 11.76 76,441
02/26/2015 11.5 11.88 11.5 11.78 167,837
02/25/2015 11.33 11.49 11.33 11.48 1,767
02/24/2015 11.5 11.5 11.31 11.32 9,187
02/23/2015 11.5 11.6 11.37 11.37 5,257
02/20/2015 11.33 11.5 11.33 11.49 916
02/19/2015 11.36 11.49 11.35 11.4 6,258
02/18/2015 11.329 11.33 11.25 11.32 8,328
02/17/2015 11.3 11.33 11.25 11.33 6,769
02/13/2015 11.25 11.32 11.12 11.32 35,170
02/12/2015 11.11 11.19 11.1 11.19 810
02/11/2015 11.11 11.11 11.11 11.11 292
02/10/2015 11.12 11.12 11.02 11.09 694
02/09/2015 11.01 11.15 11 11.13 8,041
02/06/2015 11.12 11.18 11.1 11.13 5,102
02/05/2015 11.1 11.1 11.09 11.1 830
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?