Skip to main content

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

43.87 -0.07 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 44.07 44.14 44.07 44.14 3,143 +0.20(+0.45%)
Jun 27, 2025 43.94 43.94 43.94 43.94 100 +0.04(+0.09%)
Jun 26, 2025 43.91 43.91 43.91 43.91 7 +0.06(+0.14%)
Jun 25, 2025 43.84 43.84 43.84 43.84 5 +0.03(+0.07%)
Jun 24, 2025 43.81 43.81 43.81 43.81 9 +0.16(+0.37%)
Jun 23, 2025 43.65 43.65 43.65 43.65 6 +0.13(+0.31%)
Jun 20, 2025 43.52 43.52 43.52 43.52 100 +0.10(+0.23%)
Jun 18, 2025 43.41 43.41 43.41 43.41 100 +0.02(+0.05%)
Jun 17, 2025 43.40 43.40 43.40 43.40 0 +0.03(+0.07%)
Jun 16, 2025 43.37 43.37 43.37 43.37 6 +0.03(+0.07%)
Jun 13, 2025 43.33 43.33 43.33 43.33 100 -0.13(-0.30%)
Jun 12, 2025 43.47 43.47 43.47 43.47 6 +0.07(+0.16%)
Jun 11, 2025 43.40 43.40 43.40 43.40 1 +0.11(+0.26%)
Jun 10, 2025 43.27 43.30 43.25 43.28 886 +0.08(+0.19%)
Jun 09, 2025 43.20 43.20 43.20 43.20 5 +0.10(+0.23%)
Jun 06, 2025 43.10 43.10 43.10 43.10 100 -0.16(-0.38%)
Jun 05, 2025 43.26 43.26 43.26 43.26 6 -0.13(-0.30%)
Jun 04, 2025 43.40 43.40 43.40 43.40 186 +0.21(+0.47%)
Jun 03, 2025 43.19 43.19 43.19 43.19 4 +0.04(+0.10%)
Jun 02, 2025 43.15 43.15 43.15 43.15 6 -0.05(-0.12%)
May 30, 2025 43.20 43.20 43.20 43.20 0 +0.07(+0.17%)
May 29, 2025 43.12 43.12 43.12 43.12 28 +0.19(+0.43%)
May 28, 2025 43.02 43.02 42.94 42.94 1,294 -0.08(-0.20%)
May 27, 2025 43.02 43.02 43.02 43.02 8 +0.27(+0.63%)
May 23, 2025 42.76 42.76 42.76 42.76 0 -0.02(-0.04%)
May 22, 2025 42.77 42.77 42.77 42.77 1 +0.08(+0.18%)
May 21, 2025 42.70 42.70 42.70 42.70 23 -0.28(-0.65%)
May 20, 2025 42.98 42.98 42.98 42.98 2 -0.04(-0.10%)
May 19, 2025 43.02 43.02 43.02 43.02 6 +0.02(+0.04%)
May 16, 2025 43.00 43.00 43.00 43.00 0 +0.05(+0.13%)
May 15, 2025 42.95 42.95 42.95 42.95 4 +0.09(+0.21%)
May 14, 2025 42.86 42.86 42.86 42.86 0 -0.15(-0.36%)
May 13, 2025 42.98 43.01 42.98 43.01 204 +0.06(+0.15%)
May 12, 2025 42.95 42.95 42.95 42.95 5 +0.11(+0.26%)
May 09, 2025 42.84 42.84 42.84 42.84 100 +0.03(+0.06%)
May 08, 2025 42.81 42.81 42.81 42.81 8 -0.09(-0.21%)
May 07, 2025 42.87 42.90 42.87 42.90 232 +0.14(+0.32%)
May 06, 2025 42.77 42.77 42.49 42.77 17,546 -0.08(-0.18%)
May 05, 2025 42.84 42.84 42.84 42.84 48 +0.02(+0.06%)
May 02, 2025 42.84 42.84 42.78 42.82 212 -0.06(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.