SI Financial - 15 Year Stock Price History | SIFI

Historical daily share price chart and data for SI Financial since 2004 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for SI Financial as of January 23, 2019 is 13.22.
SI Financial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 13.2433 12.9400 13.5400 12.9400 13.2200 3.85%
2018 14.1259 14.4169 15.2345 12.6000 12.7300 -12.30%
2017 14.6627 14.9573 15.9898 13.2480 14.5156 -3.27%
2016 13.3031 13.0862 15.5907 12.2898 15.0061 14.17%
2015 11.4530 10.5139 13.1440 10.4044 13.1440 22.09%
2014 10.7289 11.0653 11.3755 10.1866 10.7655 -4.97%
2013 10.7440 11.0329 11.4624 9.7252 11.3285 5.89%
2012 10.3492 9.1012 10.9473 9.1012 10.6980 18.02%
2011 8.7899 7.7245 9.5925 7.7245 9.0643 12.96%
2010 5.6419 4.7474 8.0880 4.2995 8.0244 70.64%
2009 4.2880 6.0462 7.1211 2.8753 4.7026 -12.50%
2008 7.6054 8.5970 9.2395 4.8582 5.3744 -37.49%
2007 9.9811 10.7204 12.0181 8.3874 8.5970 -18.41%
2006 9.7310 9.0822 10.7337 8.9888 10.5362 13.57%
2005 9.5720 10.2549 10.5556 8.3027 9.2770 -9.91%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $0.160B $0.065B
SI Financial Group, Inc. is the holding company for Savings Institute Bank and Trust Company, a community-oriented financial institution headquartered in Willimantic, Connecticut. Through its branch locations, the Bank offers a full-range of financial services to individuals, businesses and municipalities within its market area. The primary product offerings include savings, checking and deposit accounts, certificates of deposit, residential and commercial mortgage loans, commercial business loans and consumer loans. Additionally, wealth management services, which include trust, financial planning, investment services and life insurance, are offered to individuals and businesses through its Connecticut offices. The Bank operates offices in Windham, New London, Tolland, Hartford Counties and Middlesex Counties, which the Bank considers its primary market area.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $16.461B 9.85
People's United Financial (PBCT) United States $6.159B 12.46
New York Community Bancorp (NYCB) United States $5.178B 13.71
TFS Financial (TFSL) United States $4.705B 52.47
Investors Bancorp (ISBC) United States $4.205B 15.41
Provident Financial Services (PFS) United States $2.078B 15.32
Capitol Federal Financial (CFFN) United States $1.932B 20.73
LegacyTexas Financial (LTXB) United States $1.852B 13.17
Northwest Bancshares (NWBI) United States $1.838B 17.44
ServisFirst Bancshares (SFBS) United States $1.817B 13.47
Banner (BANR) United States $1.809B 14.76
Flagstar Bancorp (FBC) United States $1.792B 10.30
Pacific Premier Bancorp Inc (PPBI) United States $1.788B 11.78
WSFS Financial (WSFS) United States $1.296B 11.61
Berkshire Hills Bancorp (BHLB) United States $1.286B 10.60
Kearny Financial (KRNY) United States $1.262B 34.47
Brookline Bancorp (BRKL) United States $1.168B 14.37
Heritage Financial (HFWA) United States $1.150B 18.67
OceanFirst Financial (OCFC) United States $1.136B 12.42
Meridian Bancorp (EBSB) United States $0.853B 14.72
Meta Financial (CASH) United States $0.840B 10.20
Northfield Bancorp (NFBK) United States $0.711B 17.73
Great Southern Bancorp (GSBC) United States $0.702B 11.32
HomeStreet (HMST) United States $0.692B 17.32
Dime Community Bancshares (DCOM) United States $0.666B 13.53
Flushing Financial (FFIC) United States $0.618B 12.76
First Defiance Financial (FDEF) United States $0.570B 12.56
Waterstone Financial (WSBF) United States $0.478B 14.95
United Community Financial (UCFC) United States $0.455B 12.35
West Bancorporation (WTBA) United States $0.321B 11.66
Southern Missouri Bancorp (SMBC) United States $0.290B 11.52
Greene County Bancorp (GCBC) United States $0.256B 17.05
BankFinancial (BFIN) United States $0.241B 16.48
MutualFirst Financial (MFSF) United States $0.238B 12.21
Select Bancorp (SLCT) United States $0.228B 14.10
Timberland Bancorp (TSBK) United States $0.223B 11.15
ESSA Bancorp (ESSA) United States $0.174B 25.03
Northeast Bancorp (NBN) United States $0.172B 10.98
Riverview Bancorp Inc (RVSB) United States $0.167B 11.05
Prudential Bancorp (PBIP) United States $0.161B 18.32
Oconee Federal Financial (OFED) United States $0.148B 50.53
First Capital (FCAP) United States $0.143B 16.44
HopFed Bancorp (HFBC) United States $0.129B 22.56
Provident Financial Holdings (PROV) United States $0.121B 19.01
First Savings Financial (FSFG) United States $0.118B 9.91
Landmark Bancorp (LARK) United States $0.103B 10.28
MSB Financial (MSBF) United States $0.098B 21.39
Guaranty Federal Bancshares (GFED) United States $0.097B 10.76
Lake Shore Bancorp (LSBK) United States $0.094B 25.57
HMN Financial (HMNF) United States $0.093B 14.64
Citizens Community Bancorp (CZWI) United States $0.067B 14.82
Pathfinder Bancorp (PBHC) United States $0.063B 16.74
Elmira Savings Bank NY (ESBK) United States $0.060B 17.76
Kentucky First Federal Bancorp (KFFB) United States $0.059B 53.85
Home Federal Bancorp Of Louisiana (HFBL) United States $0.055B 12.78
Central Federal (CFBK) United States $0.053B 14.51
Melrose Bancorp (MELR) United States $0.048B 26.49
Broadway Financial (BYFC) United States $0.035B 42.00
WVS Financial (WVFC) United States $0.030B 0.00
Carver Bancorp (CARV) United States $0.014B 0.00