SIFI Historical Prices | SI Financial Group, Inc. Stock

STI

0.48%

SI Financial Group Inc. (SIFI)

-NasdaqGM

10.70 0.16(1.47%) 23 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	10.84	10.91	10.70	10.70	34,200	10.70
21 May 2013	10.85	10.99	10.85	10.86	16,500	10.86
20 May 2013	10.76	11.01	10.75	10.92	19,800	10.92
17 May 2013	10.71	10.83	10.65	10.82	43,300	10.82
16 May 2013	10.76	10.84	10.70	10.71	13,000	10.71
15 May 2013	10.80	10.85	10.71	10.75	12,000	10.75
14 May 2013	10.71	10.85	10.70	10.81	20,500	10.81
13 May 2013	10.70	10.85	10.67	10.81	23,200	10.81
10 May 2013	10.82	10.83	10.70	10.80	17,600	10.80
9 May 2013	11.22	11.22	10.75	10.84	7,700	10.84
8 May 2013	11.28	11.35	11.07	11.23	34,000	11.23
7 May 2013	11.43	11.51	11.30	11.44	6,400	11.44
6 May 2013	11.69	11.70	11.46	11.65	3,900	11.65
3 May 2013	11.51	11.88	11.46	11.70	24,900	11.70
2 May 2013	11.23	11.64	11.18	11.39	14,600	11.39
May 2, 2013	0.03 Dividend
1 May 2013	11.52	11.55	11.16	11.35	41,900	11.32
30 Apr 2013	11.64	11.68	11.55	11.60	3,600	11.57
29 Apr 2013	11.55	11.79	11.55	11.59	83,400	11.56
26 Apr 2013	11.59	11.61	11.48	11.55	17,300	11.52
25 Apr 2013	11.55	11.63	11.55	11.59	2,300	11.56
24 Apr 2013	11.97	12.00	11.50	11.63	24,700	11.60
23 Apr 2013	11.83	12.00	11.69	11.93	8,300	11.90
22 Apr 2013	11.80	11.80	11.57	11.76	6,400	11.73
19 Apr 2013	11.71	12.13	11.71	11.96	60,300	11.93
18 Apr 2013	11.55	11.82	11.55	11.73	15,600	11.70
17 Apr 2013	11.75	11.75	11.50	11.51	12,300	11.48
16 Apr 2013	11.66	11.91	11.66	11.90	12,400	11.87
15 Apr 2013	11.85	11.85	11.48	11.73	23,300	11.70
12 Apr 2013	11.90	11.99	11.90	11.92	8,800	11.89
11 Apr 2013	11.99	12.01	11.82	11.93	7,300	11.90
10 Apr 2013	11.89	12.04	11.82	12.00	19,200	11.97
9 Apr 2013	12.15	12.25	11.81	11.83	16,800	11.80
8 Apr 2013	11.98	12.15	11.86	12.10	45,900	12.07
5 Apr 2013	11.94	12.30	11.91	11.92	46,400	11.89
4 Apr 2013	11.95	12.11	11.85	12.07	7,200	12.04
3 Apr 2013	12.07	12.07	11.71	11.97	32,300	11.94
2 Apr 2013	12.10	12.10	11.96	12.00	11,600	11.97
1 Apr 2013	12.12	12.23	12.00	12.01	132,600	11.98
28 Mar 2013	12.14	12.22	12.00	12.09	44,100	12.06
27 Mar 2013	12.20	12.22	12.10	12.11	3,400	12.08
26 Mar 2013	12.26	12.29	12.14	12.29	2,100	12.26
25 Mar 2013	12.27	12.34	12.13	12.18	9,700	12.15
22 Mar 2013	12.14	12.31	12.06	12.28	9,700	12.25
21 Mar 2013	12.04	12.15	11.95	12.10	7,400	12.07
20 Mar 2013	12.04	12.15	12.03	12.14	26,600	12.11
19 Mar 2013	12.00	12.00	11.90	11.92	16,300	11.89
18 Mar 2013	11.90	12.05	11.90	12.01	14,500	11.98
15 Mar 2013	12.03	12.07	11.90	12.00	36,700	11.97
14 Mar 2013	12.00	12.00	11.94	12.00	6,800	11.97
13 Mar 2013	12.03	12.08	11.86	12.05	135,900	12.02
12 Mar 2013	11.97	12.09	11.90	11.91	64,900	11.88
11 Mar 2013	11.75	12.00	11.67	11.96	51,500	11.93
8 Mar 2013	11.97	11.97	11.71	11.75	118,700	11.72
7 Mar 2013	11.77	12.00	11.75	11.99	69,100	11.96
6 Mar 2013	11.64	11.81	11.17	11.81	147,400	11.78
5 Mar 2013	11.51	11.69	11.51	11.58	4,300	11.55
4 Mar 2013	11.50	11.66	11.50	11.65	14,100	11.62
1 Mar 2013	11.33	11.55	11.33	11.55	58,600	11.52
28 Feb 2013	11.48	11.59	11.01	11.44	20,900	11.41
27 Feb 2013	11.67	11.92	11.32	11.61	119,300	11.58
26 Feb 2013	11.79	11.80	11.70	11.75	17,200	11.72
25 Feb 2013	11.78	11.84	11.71	11.71	45,500	11.68
22 Feb 2013	11.81	11.81	11.52	11.73	10,000	11.70
21 Feb 2013	11.75	11.79	11.64	11.74	5,500	11.71
20 Feb 2013	11.78	11.95	11.71	11.71	40,000	11.68
19 Feb 2013	11.54	11.81	11.50	11.81	202,400	11.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SIFI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SI Financial Group Inc. (SIFI)