SI Financial Group, Inc. - Common Stock (SIFI)

Last Price42.40

Change+0.02 (0.06%)

NYSE · Last Trade: Nov 7th, 1:15 PM EST

Quote News Press Releases Chart Historical

Historical Prices For SI Financial Group, Inc. - Common Stock (SIFI)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	42.40	42.40	42.40	42.40	9	42.40
11/05/2026	42.39	42.40	42.37	42.38	1,909	42.38
11/04/2026	42.46	42.46	42.46	42.46	20	42.46
11/03/2026	42.24	42.24	42.24	42.24	8	42.24
11/02/2026	42.31	42.31	42.31	42.31	11	42.31
10/30/2026	42.53	42.53	42.53	42.53	100	42.53
10/29/2026	42.51	42.51	42.51	42.51	7	42.51
10/28/2026	42.38	42.38	42.38	42.38	10	42.38
10/27/2026	42.45	42.45	42.45	42.45	8	42.45
10/26/2026	42.37	42.37	42.37	42.37	11	42.37
10/23/2026	42.42	42.42	42.34	42.34	232	42.34
10/22/2026	42.42	42.42	42.42	42.42	73	42.42
10/21/2026	42.16	42.16	42.16	42.16	7	42.16
10/20/2026	42.13	42.13	42.13	42.13	118	42.13
10/19/2026	42.28	42.28	42.16	42.16	209	42.16
10/16/2026	42.24	42.24	42.24	42.24	100	42.24
10/15/2026	42.34	42.34	42.34	42.34	38	42.34
10/14/2026	42.12	42.12	42.12	42.12	7	42.12
10/13/2026	42.19	42.19	42.19	42.19	703	42.19
10/12/2026	42.22	42.22	42.22	42.22	113	42.22
10/09/2026	42.20	42.20	42.18	42.18	365	42.18
10/08/2026	42.15	42.15	42.15	42.15	113	42.15
10/07/2026	42.15	42.15	42.15	42.15	1,188	42.15
10/06/2026	42.15	42.15	42.15	42.15	114	42.15
10/05/2026	41.96	42.02	41.96	42.02	1,276	42.02
10/02/2026	42.12	42.12	41.96	41.96	229	41.96
10/01/2026	41.94	42.08	41.94	42.00	2,513	42.00
9/30/2026	42.10	42.10	42.10	42.10	127	41.90
9/29/2026	42.12	42.15	42.12	42.15	130	41.94
9/28/2026	42.18	42.18	42.18	42.18	126	41.98
9/25/2026	42.34	42.38	42.34	42.38	129	42.17
9/24/2026	42.37	42.37	42.37	42.37	13	42.16
9/23/2026	42.48	42.48	42.48	42.48	18	42.28
9/22/2026	42.79	42.79	42.79	42.79	19	42.59
9/21/2026	42.76	42.76	42.76	42.76	67	42.55
9/18/2026	42.69	42.69	42.69	42.69	100	42.48
9/17/2026	42.77	42.77	42.77	42.77	13	42.56
9/16/2026	42.62	42.62	42.62	42.62	13	42.41
9/15/2026	42.63	42.64	42.56	42.63	1,450	42.42
9/14/2026	42.63	42.63	42.63	42.63	13	42.42
9/11/2026	42.69	42.69	42.69	42.69	100	42.49
9/10/2026	42.80	42.80	42.71	42.71	233,906	42.50
9/09/2026	42.93	42.93	42.91	42.93	1,049	42.72
9/08/2026	43.13	43.13	43.10	43.10	263	42.89
9/04/2026	43.16	43.16	43.13	43.13	574	42.93
9/03/2026	43.14	43.14	43.14	43.14	25	42.93
9/02/2026	43.09	43.09	43.09	43.09	14	42.88
9/01/2026	43.06	43.06	43.06	43.06	13	42.85
8/31/2026	43.40	43.40	43.40	43.40	8	43.00
8/28/2026	43.38	43.38	43.38	43.38	100	42.98
8/27/2026	43.50	43.50	43.50	43.50	31	43.10
8/26/2026	43.51	43.51	43.51	43.51	13	43.10
8/25/2026	43.55	43.55	43.55	43.55	14	43.15
8/24/2026	43.43	43.43	43.43	43.43	13	43.03
8/21/2026	43.40	43.40	43.40	43.40	100	43.00
8/20/2026	43.40	43.40	43.40	43.40	13	43.00
8/19/2026	43.47	43.47	43.47	43.47	13	43.07
8/18/2026	43.42	43.42	43.42	43.42	14	43.02
8/17/2026	43.43	43.43	43.43	43.43	40	43.03
8/14/2026	43.47	43.47	43.47	43.47	100	43.07
8/13/2026	43.49	43.52	43.41	43.52	1,032	43.12
8/12/2026	43.42	43.42	43.42	43.42	16	43.02
8/11/2026	43.36	43.36	43.36	43.36	17	42.96
8/10/2026	43.34	43.34	43.34	43.34	17	42.94
8/07/2026	43.42	43.42	43.42	43.42	100	43.02