SIFI - SI Financial Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201914.0414.1813.9013.9513.957,300
Apr 17, 201914.0314.2914.0114.1214.1212,300
Apr 16, 201913.8614.0413.7514.0114.019,300
Apr 15, 201914.2014.2013.7413.7413.748,400
Apr 12, 201913.9714.1913.8814.1214.1224,300
Apr 11, 201913.7513.8813.7513.7913.796,400
Apr 10, 201913.5213.7713.5213.7513.753,600
Apr 09, 201913.6813.7613.5113.5113.518,600
Apr 08, 201913.9613.9613.7013.7813.789,500
Apr 05, 201913.7614.0213.7214.0014.006,800
Apr 04, 201913.2313.7213.2313.6913.6927,300
Apr 03, 201913.3013.4913.1913.2113.2117,500
Apr 02, 201913.2413.3013.1613.2113.215,600
Apr 01, 201912.9413.3012.9413.2313.2320,200
Mar 29, 201913.1313.1812.8912.9112.918,500
Mar 28, 201913.0913.1512.9713.1413.145,900
Mar 27, 201912.9613.0612.9313.0113.016,600
Mar 26, 201912.6713.0512.6713.0513.0515,200
Mar 25, 201913.2813.2812.5312.6412.6414,400
Mar 22, 201913.1013.1012.5812.6612.6636,600
Mar 21, 201913.6713.7213.3413.4013.4022,800
Mar 20, 201913.9614.0413.6613.7113.7120,800
Mar 19, 201914.2814.3514.1114.1214.1213,700
Mar 18, 201914.7414.7514.4714.5014.5016,600
Mar 15, 201914.4914.7414.4914.5314.5356,000
Mar 14, 201914.4514.6014.4214.4814.484,900
Mar 13, 201914.4814.5214.4014.4014.405,200
Mar 12, 201914.4114.4514.2814.3614.3618,400
Mar 11, 201914.4014.4514.2614.3614.3615,000
Mar 08, 201914.1914.4514.1814.3114.3149,500
Mar 07, 201914.3014.4514.1214.1514.1558,600
Mar 06, 201914.7114.7514.3714.4014.4020,500
Mar 05, 201914.7814.8614.5614.7514.7511,600
Mar 04, 201914.9315.0014.7514.8114.8122,800
Mar 01, 201914.8515.0014.7115.0015.00110,600
Feb 28, 201914.7514.8514.7314.7514.7537,600
Feb 27, 201914.6314.8014.6314.7414.7412,400
Feb 26, 201914.6414.7414.6314.6314.6331,600
Feb 25, 201914.7414.8514.6114.6714.6732,100
Feb 22, 201914.5214.7314.5214.6914.6953,200
Feb 21, 201914.4814.6514.3914.5114.5121,600
Feb 20, 201914.3514.5814.3514.5414.5462,100
Feb 19, 201914.0814.5414.0814.4214.4272,000
Feb 15, 201913.6814.1913.6814.1714.17159,100
Feb 14, 201913.6613.7013.4813.6313.6327,400
Feb 13, 201913.6513.7713.6313.7213.7250,900
Feb 12, 201913.5513.7213.5513.6713.6743,500
Feb 11, 201913.4513.5513.3613.5213.5230,900
Feb 08, 201913.4013.4613.3013.4313.4324,600
Feb 08, 20190.06 Dividend
Feb 07, 201913.3213.5513.3013.4213.3622,300
Feb 06, 201913.2913.3213.2413.2813.224,300
Feb 05, 201913.2413.3013.2013.3013.2411,000
Feb 04, 201912.9013.2812.8913.2213.1612,400
Feb 01, 201912.8713.0212.8512.9312.8721,200
Jan 31, 201913.1713.1712.7312.8812.8218,400
Jan 30, 201913.0913.2813.0913.1713.1111,700
Jan 29, 201912.9313.1912.9213.1613.1016,600
Jan 28, 201912.9013.1112.8812.9112.8519,100
Jan 25, 201912.8413.1412.8412.9612.9018,600
Jan 24, 201912.9913.0912.4912.8112.7550,900
Jan 23, 201913.2913.4113.1513.2213.1612,200
Jan 22, 201913.4713.4713.2513.2813.2229,000
Jan 18, 201913.4813.6013.4713.4713.4115,800
Jan 17, 201913.4313.5413.4313.4813.4228,400
Jan 16, 201913.2713.5513.2713.4713.4157,100
Jan 15, 201913.0613.3212.9513.2613.208,900
Jan 14, 201913.1513.4413.1513.1713.1113,900
Jan 11, 201913.0213.2112.9513.1413.0817,100
Jan 10, 201913.0513.1712.9913.0613.0010,000
Jan 09, 201913.4413.4513.0213.1113.0531,700
Jan 08, 201913.3813.6513.1313.5413.4847,000
Jan 07, 201913.0013.4013.0013.3013.2451,700
Jan 04, 201913.0713.3513.0413.2513.1945,700
Jan 03, 201912.9413.2212.9012.9612.9014,800
Jan 02, 201912.6312.9412.6312.9412.8819,400
Dec 31, 201812.8012.9712.7012.7312.6715,200
Dec 28, 201812.6812.8812.5112.7912.7346,600
Dec 27, 201812.8112.8412.5112.6512.5918,100
Dec 26, 201812.6512.9912.2612.9512.8933,400
Dec 24, 201812.8612.9912.3512.6012.549,000
Dec 21, 201812.6713.0312.6412.9212.86245,400
Dec 20, 201812.7812.8512.6212.7012.6420,500
Dec 19, 201813.0113.1612.7212.7912.7369,600
Dec 18, 201813.0913.2912.8612.9712.9190,200
Dec 17, 201813.0913.5012.9212.9612.9095,300
Dec 14, 201813.4713.6413.0013.0913.03204,100
Dec 13, 201813.6813.7913.4413.4913.43388,400
Dec 12, 201813.8513.9013.5013.7513.693,475,000
Dec 11, 201813.3213.6413.0213.0312.979,700
Dec 10, 201813.4213.4213.1313.2513.198,900
Dec 07, 201813.3013.5613.2013.3513.2956,500
Dec 06, 201813.3013.5913.2313.2413.1816,600
Dec 04, 201813.8613.8613.4013.4013.3419,600
Dec 03, 201813.7213.9113.5513.8413.785,800
Nov 30, 201813.8513.9213.6013.6113.5522,300
Nov 29, 201813.8513.9613.7813.7813.723,200
Nov 28, 201813.7513.9913.5613.8913.8313,100
Nov 27, 201813.7313.7513.6213.7013.6412,400
Nov 26, 201813.7313.7413.5913.6013.5413,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...