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

Last Price42.10

Change-0.05 (-0.12%)

NYSE · Last Trade: Oct 1st, 1:06 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	42.10	42.10	42.10	42.10	127	42.10
9/29/2026	42.12	42.15	42.12	42.15	130	42.15
9/28/2026	42.18	42.18	42.18	42.18	126	42.18
9/25/2026	42.34	42.38	42.34	42.38	129	42.38
9/24/2026	42.37	42.37	42.37	42.37	13	42.37
9/23/2026	42.48	42.48	42.48	42.48	18	42.48
9/22/2026	42.79	42.79	42.79	42.79	19	42.79
9/21/2026	42.76	42.76	42.76	42.76	67	42.76
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	43.21
8/28/2026	43.38	43.38	43.38	43.38	100	43.19
8/27/2026	43.50	43.50	43.50	43.50	31	43.31
8/26/2026	43.51	43.51	43.51	43.51	13	43.31
8/25/2026	43.55	43.55	43.55	43.55	14	43.36
8/24/2026	43.43	43.43	43.43	43.43	13	43.24
8/21/2026	43.40	43.40	43.40	43.40	100	43.21
8/20/2026	43.40	43.40	43.40	43.40	13	43.21
8/19/2026	43.47	43.47	43.47	43.47	13	43.28
8/18/2026	43.42	43.42	43.42	43.42	14	43.23
8/17/2026	43.43	43.43	43.43	43.43	40	43.24
8/14/2026	43.47	43.47	43.47	43.47	100	43.28
8/13/2026	43.49	43.52	43.41	43.52	1,032	43.33
8/12/2026	43.42	43.42	43.42	43.42	16	43.23
8/11/2026	43.36	43.36	43.36	43.36	17	43.17
8/10/2026	43.34	43.34	43.34	43.34	17	43.15
8/07/2026	43.42	43.42	43.42	43.42	100	43.23
8/06/2026	43.37	43.37	43.37	43.37	638	43.18
8/05/2026	43.43	43.43	43.43	43.43	31	43.24
8/04/2026	43.46	43.46	43.46	43.46	15	43.27
8/03/2026	43.26	43.26	43.26	43.26	15	43.07
7/31/2026	43.41	43.41	43.40	43.40	603	42.99
7/30/2026	43.42	43.42	43.42	43.42	13	43.01
7/29/2026	43.31	43.34	43.31	43.34	180	42.93
7/28/2026	43.39	43.39	43.39	43.39	15	42.98
7/27/2026	43.28	43.28	43.28	43.28	15	42.88
7/24/2026	43.25	43.25	43.25	43.25	271	42.85
7/23/2026	43.18	43.18	43.18	43.18	15	42.78
7/22/2026	43.45	43.45	43.35	43.35	289	42.94
7/21/2026	43.43	43.45	43.43	43.45	414	43.05
7/20/2026	43.53	43.53	43.48	43.48	236	43.08
7/17/2026	43.55	43.55	43.55	43.55	100	43.14
7/16/2026	43.53	43.53	43.53	43.53	150	43.13
7/15/2026	43.52	43.52	43.52	43.52	15	43.11
7/14/2026	43.42	43.42	43.42	43.42	15	43.02
7/13/2026	43.36	43.36	43.36	43.36	15	42.95
7/10/2026	43.48	43.48	43.48	43.48	100	43.07
7/09/2026	43.50	43.50	43.50	43.50	16	43.09
7/08/2026	43.48	43.48	43.48	43.48	20	43.07
7/07/2026	43.55	43.55	43.55	43.55	15	43.14
7/06/2026	43.56	43.60	43.56	43.60	263	43.20
7/02/2026	43.58	43.58	43.58	43.58	100	43.18
7/01/2026	43.50	43.50	43.50	43.50	15	43.09