Quantcast
SIFI

SI Financial Group, Inc. Common Stock Historical Stock Prices

$14.03
*  
0.34
2.48%
Get SIFI Alerts
*Delayed - data as of Apr. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 13.68 14.05 13.68 14.03 17,668
04/23/2019 13.68 14.05 13.68 14.03 17,668
04/22/2019 13.85 13.85 13.66 13.69 2,995
04/18/2019 14.04 14.18 13.9 13.95 7,260
04/17/2019 14.03 14.29 14.01 14.12 12,278
04/16/2019 13.86 14.04 13.75 14.01 9,340
04/15/2019 14.2 14.2 13.74 13.74 8,384
04/12/2019 13.97 14.19 13.88 14.12 24,281
04/11/2019 13.75 13.88 13.75 13.79 6,386
04/10/2019 13.52 13.77 13.52 13.75 3,581
04/09/2019 13.68 13.76 13.51 13.51 8,601
04/08/2019 13.96 13.96 13.7 13.78 9,464
04/05/2019 13.76 14.02 13.72 14 6,827
04/04/2019 13.2253 13.72 13.2253 13.69 27,331
04/03/2019 13.3 13.49 13.19 13.21 17,534
04/02/2019 13.24 13.299 13.16 13.21 5,555
04/01/2019 12.94 13.3 12.94 13.23 20,200
03/29/2019 13.13 13.18 12.89 12.91 8,470
03/28/2019 13.09 13.15 12.97 13.14 5,887
03/27/2019 12.96 13.06 12.93 13.01 6,644
03/26/2019 12.67 13.05 12.67 13.05 15,180
03/25/2019 13.28 13.28 12.5286 12.64 14,404
03/22/2019 13.1 13.1 12.58 12.66 36,638
03/21/2019 13.67 13.72 13.34 13.4 22,781
03/20/2019 13.96 14.04 13.66 13.71 20,798
03/19/2019 14.275 14.35 14.105 14.12 13,669
03/18/2019 14.74 14.75 14.47 14.5 16,573
03/15/2019 14.49 14.74 14.49 14.53 55,987
03/14/2019 14.45 14.6 14.415 14.48 4,877
03/13/2019 14.48 14.52 14.4 14.4 5,198
03/12/2019 14.41 14.45 14.28 14.36 18,396
03/11/2019 14.4 14.45 14.26 14.36 14,958
03/08/2019 14.19 14.45 14.18 14.31 49,533
03/07/2019 14.3 14.45 14.12 14.15 58,595
03/06/2019 14.71 14.75 14.37 14.4 20,338
03/05/2019 14.78 14.86 14.56 14.75 11,636
03/04/2019 14.93 15 14.75 14.81 22,805
03/01/2019 14.85 15 14.71 15 110,566
02/28/2019 14.75 14.85 14.73 14.75 37,630
02/27/2019 14.63 14.8 14.63 14.74 12,446
02/26/2019 14.64 14.74 14.63 14.63 31,572
02/25/2019 14.74 14.85 14.61 14.67 32,305
02/22/2019 14.52 14.73 14.52 14.69 53,178
02/21/2019 14.48 14.65 14.3925 14.51 21,637
02/20/2019 14.35 14.58 14.35 14.54 62,297
02/19/2019 14.08 14.54 14.08 14.42 71,996
02/15/2019 13.68 14.19 13.68 14.17 159,069
02/14/2019 13.66 13.7 13.48 13.63 27,438
02/13/2019 13.65 13.77 13.631 13.72 50,886
02/12/2019 13.55 13.72 13.55 13.67 43,480
02/11/2019 13.45 13.55 13.36 13.52 30,860
02/08/2019 13.4 13.46 13.3 13.43 24,626
02/07/2019 13.32 13.55 13.3 13.42 22,349
02/06/2019 13.29 13.32 13.24 13.28 4,301
02/05/2019 13.24 13.3 13.2 13.3 11,044
02/04/2019 12.9 13.28 12.89 13.22 12,357
02/01/2019 12.87 13.02 12.85 12.93 21,155
01/31/2019 13.17 13.17 12.73 12.88 18,374
01/30/2019 13.09 13.28 13.09 13.17 11,671
01/29/2019 12.93 13.19 12.92 13.16 16,587
01/28/2019 12.9 13.11 12.88 12.91 19,054
01/25/2019 12.84 13.135 12.84 12.96 18,614
01/24/2019 12.99 13.09 12.49 12.81 50,909
01/23/2019 13.29 13.41 13.15 13.22 12,244
*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?



Smart Portfolio