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

Last Price42.69

Change+0.00 (0.00%)

NYSE · Last Trade: Sep 21st, 2:55 PM EDT

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

Date Range:

2026-06-21 - 2026-09-21

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	42.69	42.69	42.69	42.69	100	42.69
9/17/2026	42.77	42.77	42.77	42.77	13	42.77
9/16/2026	42.62	42.62	42.62	42.62	13	42.62
9/15/2026	42.63	42.64	42.56	42.63	1,450	42.63
9/14/2026	42.63	42.63	42.63	42.63	13	42.63
9/11/2026	42.69	42.69	42.69	42.69	100	42.69
9/10/2026	42.80	42.80	42.71	42.71	233,906	42.71
9/09/2026	42.93	42.93	42.91	42.93	1,049	42.93
9/08/2026	43.13	43.13	43.10	43.10	263	43.10
9/04/2026	43.16	43.16	43.13	43.13	574	43.13
9/03/2026	43.14	43.14	43.14	43.14	25	43.14
9/02/2026	43.09	43.09	43.09	43.09	14	43.09
9/01/2026	43.06	43.06	43.06	43.06	13	43.06
8/31/2026	43.40	43.40	43.40	43.40	8	43.40
8/28/2026	43.38	43.38	43.38	43.38	100	43.38
8/27/2026	43.50	43.50	43.50	43.50	31	43.50
8/26/2026	43.51	43.51	43.51	43.51	13	43.51
8/25/2026	43.55	43.55	43.55	43.55	14	43.55
8/24/2026	43.43	43.43	43.43	43.43	13	43.43
8/21/2026	43.40	43.40	43.40	43.40	100	43.40
8/20/2026	43.40	43.40	43.40	43.40	13	43.40
8/19/2026	43.47	43.47	43.47	43.47	13	43.47
8/18/2026	43.42	43.42	43.42	43.42	14	43.42
8/17/2026	43.43	43.43	43.43	43.43	40	43.43
8/14/2026	43.47	43.47	43.47	43.47	100	43.47
8/13/2026	43.49	43.52	43.41	43.52	1,032	43.52
8/12/2026	43.42	43.42	43.42	43.42	16	43.42
8/11/2026	43.36	43.36	43.36	43.36	17	43.36
8/10/2026	43.34	43.34	43.34	43.34	17	43.34
8/07/2026	43.42	43.42	43.42	43.42	100	43.42
8/06/2026	43.37	43.37	43.37	43.37	638	43.37
8/05/2026	43.43	43.43	43.43	43.43	31	43.43
8/04/2026	43.46	43.46	43.46	43.46	15	43.46
8/03/2026	43.26	43.26	43.26	43.26	15	43.26
7/31/2026	43.41	43.41	43.40	43.40	603	43.18
7/30/2026	43.42	43.42	43.42	43.42	13	43.21
7/29/2026	43.31	43.34	43.31	43.34	180	43.13
7/28/2026	43.39	43.39	43.39	43.39	15	43.18
7/27/2026	43.28	43.28	43.28	43.28	15	43.07
7/24/2026	43.25	43.25	43.25	43.25	271	43.04
7/23/2026	43.18	43.18	43.18	43.18	15	42.97
7/22/2026	43.45	43.45	43.35	43.35	289	43.14
7/21/2026	43.43	43.45	43.43	43.45	414	43.24
7/20/2026	43.53	43.53	43.48	43.48	236	43.27
7/17/2026	43.55	43.55	43.55	43.55	100	43.33
7/16/2026	43.53	43.53	43.53	43.53	150	43.32
7/15/2026	43.52	43.52	43.52	43.52	15	43.31
7/14/2026	43.42	43.42	43.42	43.42	15	43.21
7/13/2026	43.36	43.36	43.36	43.36	15	43.15
7/10/2026	43.48	43.48	43.48	43.48	100	43.26
7/09/2026	43.50	43.50	43.50	43.50	16	43.29
7/08/2026	43.48	43.48	43.48	43.48	20	43.26
7/07/2026	43.55	43.55	43.55	43.55	15	43.33
7/06/2026	43.56	43.60	43.56	43.60	263	43.39
7/02/2026	43.58	43.58	43.58	43.58	100	43.37
7/01/2026	43.50	43.50	43.50	43.50	15	43.29
6/30/2026	43.72	43.72	43.72	43.72	18	43.34
6/29/2026	43.73	43.73	43.73	43.73	15	43.35
6/26/2026	43.68	43.68	43.68	43.68	100	43.30
6/25/2026	43.64	43.64	43.64	43.64	8	43.26
6/24/2026	43.57	43.57	43.57	43.57	46	43.19
6/23/2026	43.54	43.54	43.54	43.54	118	43.16
6/22/2026	43.54	43.54	43.54	43.54	94	43.16