SI Financial Group (SIFI)

11.50 -0.07  -0.61%  Jun 01, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

SI Financial Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 11.21 11.58 11.21 11.57 24461
May 30, 2012 11.27 11.35 11.05 11.20 73524
May 29, 2012 11.30 11.35 11.30 11.31 1378
May 25, 2012 11.20 11.35 11.02 11.27 22704
May 24, 2012 11.27 11.30 11.05 11.20 9147
May 23, 2012 11.19 11.34 11.15 11.26 6894
May 22, 2012 11.30 11.35 11.01 11.25 11166
May 21, 2012 11.34 11.51 11.23 11.35 15562
May 18, 2012 11.20 11.39 11.10 11.38 4268
May 17, 2012 11.35 11.53 11.10 11.22 20811
May 16, 2012 11.63 11.63 11.45 11.56 2600
May 15, 2012 11.54 11.70 11.40 11.68 19534
May 14, 2012 11.33 11.75 11.30 11.65 225455
May 11, 2012 11.21 11.35 11.21 11.34 4072
May 10, 2012 11.31 11.45 11.28 11.28 4846
May 9, 2012 11.36 11.45 11.35 11.39 5552
May 8, 2012 11.36 11.45 11.36 11.45 3778
May 7, 2012 11.52 11.55 11.35 11.52 7385
May 4, 2012 11.45 11.54 11.28 11.51 14496
May 3, 2012 11.52 11.55 11.36 11.55 919.00
May 2, 2012 11.50 11.56 11.30 11.56 15269
May 1, 2012 11.49 11.55 11.23 11.55 5593
April 30, 2012 11.55 11.55 11.46 11.50 3800
April 27, 2012 11.50 11.54 11.31 11.54 3625
April 26, 2012 11.54 11.54 11.40 11.48 2338
April 25, 2012 11.49 11.55 11.39 11.54 3125
April 24, 2012 11.47 11.47 10.91 11.46 1596
April 23, 2012 11.25 11.50 11.02 11.48 5238
April 20, 2012 11.11 11.43 10.77 11.43 5308
April 19, 2012 11.03 11.09 11.00 11.08 3359
April 18, 2012 11.18 11.18 11.14 11.14 1403
April 17, 2012 10.74 11.24 10.38 11.18 6800
April 16, 2012 11.17 11.26 11.17 11.26 1134
April 13, 2012 11.17 11.20 11.17 11.20 1997
April 12, 2012 11.04 11.20 10.71 11.15 2250
April 11, 2012 11.07 11.10 10.91 11.03 1821
April 10, 2012 10.92 11.10 10.60 11.09 1325
April 9, 2012 11.14 11.14 10.85 10.85 759.00
April 5, 2012 10.68 11.28 10.60 11.22 884.00
April 4, 2012 11.40 11.54 11.40 11.54 5396
April 3, 2012 11.43 11.50 11.22 11.45 3867
April 2, 2012 11.39 11.55 11.39 11.54 60593
March 30, 2012 11.23 11.47 11.23 11.42 1194
March 29, 2012 11.25 11.46 11.25 11.43 11891
March 28, 2012 11.30 11.32 11.30 11.32 18400
March 27, 2012 11.38 11.38 11.05 11.35 4045
March 26, 2012 11.13 11.46 11.13 11.39 3900
March 23, 2012 11.08 11.16 11.08 11.16 1400
March 22, 2012 11.08 11.10 10.90 11.07 6280
March 21, 2012 11.01 11.30 10.83 11.20 12579
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SIFI News

Stocks trading ex-dividend one week from today: http://stks.co/26LJ / $C $SO $BBD $IDA $NBL $NSEC $PVR $SIFI $SRCE $WBS
about 127 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
SIFI 11.50 -0.07 -0.61% 122.41M
SIF 19.05 +0.06 +0.32% 100.46M
SHI 28.61 -0.03 -0.10% 873.52M
SHG 62.71 -1.71 -2.65% 15.27B
SHFL 14.81 -1.05 -6.62% 863.26M
SHEN 10.41 -0.25 -2.35% 254.24M
SHBI 5.87 -0.28 -4.55% 52.03M
SH 39.09 +0.98 +2.57%
SGY 21.70 -1.86 -7.89% 1.152B
SGU 3.93 -0.02 -0.51% 242.14M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close