SIFI - SI Financial Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201914.5714.9014.4614.8614.86223,381
May 17, 201914.5714.9014.4614.8614.86223,381
May 16, 201914.5014.7414.5014.6514.6542,900
May 15, 201914.2614.5014.2514.4614.4653,500
May 14, 201914.0614.3214.0514.2714.2718,100
May 13, 201914.2914.3014.0114.0414.0415,400
May 10, 201914.4014.4814.3314.4314.4350,400
May 09, 201914.1714.4514.1114.3914.398,200
May 08, 201914.1214.3614.0314.2414.2421,300
May 07, 201914.2814.2813.9914.0814.0812,100
May 06, 201914.3014.4714.2914.3914.397,000
May 03, 201914.3014.5114.2914.4614.4655,717
May 03, 20190.06 Dividend
May 02, 201914.2014.4514.2014.3014.2442,204
May 01, 201914.3014.4014.0114.1414.0831,700
Apr 30, 201914.5014.6914.3014.3214.2644,300
Apr 29, 201914.4214.5414.4214.5314.476,400
Apr 26, 201914.0014.2414.0014.2414.183,500
Apr 25, 201913.9314.0413.8913.9513.896,700
Apr 24, 201913.9614.1913.9614.0914.037,400
Apr 23, 201913.6814.0513.6814.0313.9717,700
Apr 22, 201913.8513.8513.6613.6913.633,000
Apr 18, 201914.0414.1813.9013.9513.897,300
Apr 17, 201914.0314.2914.0114.1214.0612,300
Apr 16, 201913.8614.0413.7514.0113.959,300
Apr 15, 201914.2014.2013.7413.7413.688,400
Apr 12, 201913.9714.1913.8814.1214.0624,300
Apr 11, 201913.7513.8813.7513.7913.736,400
Apr 10, 201913.5213.7713.5213.7513.693,600
Apr 09, 201913.6813.7613.5113.5113.458,600
Apr 08, 201913.9613.9613.7013.7813.729,500
Apr 05, 201913.7614.0213.7214.0013.946,800
Apr 04, 201913.2313.7213.2313.6913.6327,300
Apr 03, 201913.3013.4913.1913.2113.1517,500
Apr 02, 201913.2413.3013.1613.2113.155,600
Apr 01, 201912.9413.3012.9413.2313.1720,200
Mar 29, 201913.1313.1812.8912.9112.868,500
Mar 28, 201913.0913.1512.9713.1413.085,900
Mar 27, 201912.9613.0612.9313.0112.966,600
Mar 26, 201912.6713.0512.6713.0513.0015,200
Mar 25, 201913.2813.2812.5312.6412.5914,400
Mar 22, 201913.1013.1012.5812.6612.6136,600
Mar 21, 201913.6713.7213.3413.4013.3422,800
Mar 20, 201913.9614.0413.6613.7113.6520,800
Mar 19, 201914.2814.3514.1114.1214.0613,700
Mar 18, 201914.7414.7514.4714.5014.4416,600
Mar 15, 201914.4914.7414.4914.5314.4756,000
Mar 14, 201914.4514.6014.4214.4814.424,900
Mar 13, 201914.4814.5214.4014.4014.345,200
Mar 12, 201914.4114.4514.2814.3614.3018,400
Mar 11, 201914.4014.4514.2614.3614.3015,000
Mar 08, 201914.1914.4514.1814.3114.2549,500
Mar 07, 201914.3014.4514.1214.1514.0958,600
Mar 06, 201914.7114.7514.3714.4014.3420,500
Mar 05, 201914.7814.8614.5614.7514.6911,600
Mar 04, 201914.9315.0014.7514.8114.7522,800
Mar 01, 201914.8515.0014.7115.0014.94110,600
Feb 28, 201914.7514.8514.7314.7514.6937,600
Feb 27, 201914.6314.8014.6314.7414.6812,400
Feb 26, 201914.6414.7414.6314.6314.5731,600
Feb 25, 201914.7414.8514.6114.6714.6132,100
Feb 22, 201914.5214.7314.5214.6914.6353,200
Feb 21, 201914.4814.6514.3914.5114.4521,600
Feb 20, 201914.3514.5814.3514.5414.4862,100
Feb 19, 201914.0814.5414.0814.4214.3672,000
Feb 15, 201913.6814.1913.6814.1714.11159,100
Feb 14, 201913.6613.7013.4813.6313.5727,400
Feb 13, 201913.6513.7713.6313.7213.6650,900
Feb 12, 201913.5513.7213.5513.6713.6143,500
Feb 11, 201913.4513.5513.3613.5213.4630,900
Feb 08, 201913.4013.4613.3013.4313.3724,600
Feb 08, 20190.06 Dividend
Feb 07, 201913.3213.5513.3013.4213.3022,300
Feb 06, 201913.2913.3213.2413.2813.174,300
Feb 05, 201913.2413.3013.2013.3013.1811,000
Feb 04, 201912.9013.2812.8913.2213.1112,400
Feb 01, 201912.8713.0212.8512.9312.8221,200
Jan 31, 201913.1713.1712.7312.8812.7718,400
Jan 30, 201913.0913.2813.0913.1713.0611,700
Jan 29, 201912.9313.1912.9213.1613.0516,600
Jan 28, 201912.9013.1112.8812.9112.8019,100
Jan 25, 201912.8413.1412.8412.9612.8518,600
Jan 24, 201912.9913.0912.4912.8112.7050,900
Jan 23, 201913.2913.4113.1513.2213.1112,200
Jan 22, 201913.4713.4713.2513.2813.1729,000
Jan 18, 201913.4813.6013.4713.4713.3515,800
Jan 17, 201913.4313.5413.4313.4813.3628,400
Jan 16, 201913.2713.5513.2713.4713.3557,100
Jan 15, 201913.0613.3212.9513.2613.158,900
Jan 14, 201913.1513.4413.1513.1713.0613,900
Jan 11, 201913.0213.2112.9513.1413.0317,100
Jan 10, 201913.0513.1712.9913.0612.9510,000
Jan 09, 201913.4413.4513.0213.1113.0031,700
Jan 08, 201913.3813.6513.1313.5413.4247,000
Jan 07, 201913.0013.4013.0013.3013.1851,700
Jan 04, 201913.0713.3513.0413.2513.1445,700
Jan 03, 201912.9413.2212.9012.9612.8514,800
Jan 02, 201912.6312.9412.6312.9412.8319,400
Dec 31, 201812.8012.9712.7012.7312.6215,200
Dec 28, 201812.6812.8812.5112.7912.6846,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...