SI Financial - 14 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 November 13, 2018 is 13.36.
SI Financial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 14.2442 14.4169 15.2345 13.2400 13.3600 -7.96%
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 $0.161B $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 $17.603B 11.40
People's United Financial (PBCT) United States $5.463B 12.44
New York Community Bancorp (NYCB) United States $4.634B 12.27
Investors Bancorp (ISBC) United States $4.352B 15.95
TFS Financial (TFSL) United States $4.337B 48.34
ServisFirst Bancshares (SFBS) United States $1.956B 15.89
LegacyTexas Financial (LTXB) United States $1.947B 15.38
Banner (BANR) United States $1.939B 15.82
Pacific Premier Bancorp Inc (PPBI) United States $1.867B 12.30
Flagstar Bancorp (FBC) United States $1.837B 10.99
Capitol Federal Financial (CFFN) United States $1.801B 19.32
Northwest Bancshares (NWBI) United States $1.783B 17.61
Provident Financial Services (PFS) United States $1.693B 15.48
Berkshire Hills Bancorp (BHLB) United States $1.548B 12.77
WSFS Financial (WSFS) United States $1.355B 12.93
Kearny Financial (KRNY) United States $1.284B 34.40
Heritage Financial (HFWA) United States $1.236B 20.08
OceanFirst Financial (OCFC) United States $1.234B 13.51
Brookline Bancorp (BRKL) United States $1.190B 14.63
Meta Financial (CASH) United States $0.984B 12.01
Meridian Bancorp (EBSB) United States $0.860B 14.11
Great Southern Bancorp (GSBC) United States $0.760B 12.25
HomeStreet (HMST) United States $0.708B 16.92
Northfield Bancorp (NFBK) United States $0.675B 16.84
Flushing Financial (FFIC) United States $0.640B 13.21
Dime Community Bancshares (DCOM) United States $0.596B 12.11
First Defiance Financial (FDEF) United States $0.562B 12.90
Waterstone Financial (WSBF) United States $0.477B 14.89
United Community Financial (UCFC) United States $0.468B 13.20
West Bancorporation (WTBA) United States $0.348B 12.62
Southern Missouri Bancorp (SMBC) United States $0.302B 12.82
MutualFirst Financial (MFSF) United States $0.302B 15.51
Greene County Bancorp (GCBC) United States $0.277B 18.47
BankFinancial (BFIN) United States $0.244B 16.31
Timberland Bancorp (TSBK) United States $0.220B 13.32
Riverview Bancorp Inc (RVSB) United States $0.191B 12.64
ESSA Bancorp (ESSA) United States $0.190B 26.92
Select Bancorp (SLCT) United States $0.170B 14.43
Northeast Bancorp (NBN) United States $0.168B 10.70
Prudential Bancorp (PBIP) United States $0.158B 19.04
Oconee Federal Financial (OFED) United States $0.155B 46.88
First Savings Financial (FSFG) United States $0.146B 12.59
First Capital (FCAP) United States $0.136B 15.55
Provident Financial Holdings (PROV) United States $0.130B 20.42
Landmark Bancorp (LARK) United States $0.111B 11.04
MSB Financial (MSBF) United States $0.108B 23.49
Guaranty Federal Bancshares (GFED) United States $0.104B 11.50
HopFed Bancorp (HFBC) United States $0.098B 17.15
HMN Financial (HMNF) United States $0.095B 14.96
Lake Shore Bancorp (LSBK) United States $0.091B 24.63
Poage Bankshares (PBSK) United States $0.089B 0.00
Citizens Community Bancorp (CZWI) United States $0.074B 16.40
Elmira Savings Bank NY (ESBK) United States $0.070B 20.66
Pathfinder Bancorp (PBHC) United States $0.067B 17.79
Kentucky First Federal Bancorp (KFFB) United States $0.065B 58.75
Anchor Bancorp (ANCB) United States $0.064B 13.29
Home Federal Bancorp Of Louisiana (HFBL) United States $0.062B 14.19
Central Federal (CFBK) United States $0.056B 15.70
Melrose Bancorp (MELR) United States $0.050B 24.37
Broadway Financial (BYFC) United States $0.037B 44.67
WVS Financial (WVFC) United States $0.029B 0.00
Carver Bancorp (CARV) United States $0.015B 34.42