| SI FINANCIAL Add to My Watchlist | (NSDQ: SIFI) |
| SI Financial | 5.00 | - (+0.00%) | 2,940 |
| Historical Data for SIFI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.92 | 5.00 | 4.92 | 2,940 | 5.00 | 0.00 0.00% |
| 02/08/10 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | 0.00 0.00% |
| 02/05/10 | 5.55 | 5.55 | 5.00 | 2,271 | 5.00 | 0.00 0.00% |
| 02/04/10 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | 0.00 0.00% |
| 02/03/10 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | 0.00 0.00% |
| 02/02/10 | 5.00 | 5.00 | 5.00 | 2,276 | 5.00 | 0.00 0.00% |
| 02/01/10 | 5.24 | 5.24 | 4.89 | 4,600 | 5.00 | 0.00 0.00% |
| 01/29/10 | 5.05 | 5.05 | 5.00 | 1,340 | 5.00 | -0.02 -0.40% |
| 01/28/10 | 5.02 | 5.02 | 5.02 | 100 | 5.02 | +0.22 +4.58% |
| 01/27/10 | 4.80 | 4.80 | 4.80 | 300 | 4.80 | -0.06 -1.23% |
| 01/26/10 | 4.86 | 4.86 | 4.86 | 0 | 4.86 | 0.00 0.00% |
| 01/25/10 | 4.86 | 4.86 | 4.86 | 0 | 4.86 | 0.00 0.00% |
| 01/22/10 | 4.86 | 4.86 | 4.86 | 0 | 4.86 | 0.00 0.00% |
| 01/21/10 | 4.81 | 4.86 | 4.81 | 333 | 4.86 | -0.14 -2.80% |
| 01/20/10 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | 0.00 0.00% |
| 01/19/10 | 4.82 | 5.00 | 4.77 | 7,303 | 5.00 | +0.02 +0.40% |
| 01/18/10 | 4.98 | 4.98 | 4.98 | 0 | 4.98 | 0.00 0.00% |
| 01/15/10 | 5.27 | 5.27 | 4.75 | 7,987 | 4.98 | -0.13 -2.54% |
| 01/14/10 | 5.11 | 5.11 | 5.11 | 0 | 5.11 | 0.00 0.00% |
| 01/13/10 | 5.06 | 5.11 | 5.05 | 400 | 5.11 | -0.09 -1.73% |
| 01/12/10 | 5.25 | 5.25 | 5.14 | 973 | 5.20 | -0.37 -6.64% |
| 01/11/10 | 5.57 | 5.57 | 5.57 | 0 | 5.57 | 0.00 0.00% |
| 01/08/10 | 5.65 | 5.65 | 5.57 | 200 | 5.57 | +0.05 +0.91% |
| 01/07/10 | 4.95 | 5.70 | 4.90 | 11,961 | 5.52 | +0.57 +11.52% |
| 01/06/10 | 4.95 | 4.95 | 4.95 | 400 | 4.95 | +0.04 +0.71% |
| 01/05/10 | 5.00 | 5.00 | 4.90 | 700 | 4.92 | -0.38 -7.26% |
| 01/04/10 | 5.25 | 5.30 | 5.25 | 1,359 | 5.30 | +0.05 +0.95% |
| 01/01/10 | 5.25 | 5.25 | 5.25 | 0 | 5.25 | 0.00 0.00% |
| 12/31/09 | 5.25 | 5.25 | 5.25 | 200 | 5.25 | -0.03 -0.57% |
| 12/30/09 | 5.00 | 5.28 | 4.81 | 2,124 | 5.28 | +0.28 +5.60% |
| 12/29/09 | 5.00 | 5.00 | 5.00 | 1,148 | 5.00 | -0.15 -2.91% |
| 12/28/09 | 5.15 | 5.15 | 5.15 | 18,394 | 5.15 | +0.15 +3.00% |
| 12/25/09 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | 0.00 0.00% |
| 12/24/09 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | 0.00 0.00% |
| 12/23/09 | 5.00 | 5.00 | 5.00 | 500 | 5.00 | -0.30 -5.66% |
| 12/22/09 | 5.24 | 5.30 | 5.00 | 3,186 | 5.30 | +0.29 +5.79% |
| 12/21/09 | 4.94 | 5.02 | 4.75 | 9,614 | 5.01 | +0.16 +3.30% |
| 12/18/09 | 5.00 | 5.05 | 4.85 | 2,612 | 4.85 | -0.45 -8.49% |
| 12/17/09 | 5.30 | 5.30 | 5.30 | 0 | 5.30 | 0.00 0.00% |
| 12/16/09 | 5.24 | 5.30 | 4.93 | 6,126 | 5.30 | +0.30 +6.00% |
| 12/15/09 | 5.01 | 5.01 | 5.00 | 2,000 | 5.00 | -0.07 -1.28% |
| 12/14/09 | 5.17 | 5.17 | 5.00 | 2,810 | 5.07 | -0.08 -1.65% |
| 12/11/09 | 4.91 | 5.15 | 4.91 | 6,200 | 5.15 | +0.15 +3.00% |
| 12/10/09 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | 0.00 0.00% |
| 12/09/09 | 5.00 | 5.00 | 5.00 | 1,600 | 5.00 | +0.10 +2.04% |
| 12/08/09 | 4.90 | 4.90 | 4.90 | 600 | 4.90 | -0.25 -4.85% |
| 12/07/09 | 4.75 | 5.15 | 4.75 | 13,144 | 5.15 | -0.20 -3.74% |
| 12/04/09 | 5.15 | 5.35 | 5.00 | 10,711 | 5.35 | +0.35 +7.00% |
| 12/03/09 | 4.85 | 5.00 | 4.85 | 2,600 | 5.00 | +0.05 +1.01% |
| 12/02/09 | 5.15 | 5.15 | 4.90 | 4,100 | 4.95 | -0.05 -1.00% |
| \/ Download Data To Spreadsheet | ||||||
