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 September 21, 2018 is 14.05.
SI Financial Historical Annual Stock Price Data
Year Average Price Year Open Year High Year Low Year Close Annual % Change
2018 14.3464 14.4169 15.2345 13.6500 14.0500 -3.21%
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 $0.169B $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 $19.504B 13.44
People's United Financial (PBCT) United States $6.255B 15.08
New York Community Bancorp (NYCB) United States $5.394B 14.10
Investors Bancorp (ISBC) United States $4.535B 17.30
TFS Financial (TFSL) United States $4.368B 48.69
Pacific Premier Bancorp Inc (PPBI) United States $2.402B 16.81
LegacyTexas Financial (LTXB) United States $2.186B 19.48
ServisFirst Bancshares (SFBS) United States $2.164B 19.02
Banner (BANR) United States $2.106B 19.39
Berkshire Hills Bancorp (BHLB) United States $1.919B 16.50
Northwest Bancshares (NWBI) United States $1.862B 19.00
Flagstar Bancorp (FBC) United States $1.852B 11.69
Capitol Federal Financial (CFFN) United States $1.832B 19.95
Provident Financial Services (PFS) United States $1.673B 16.63
WSFS Financial (WSFS) United States $1.514B 15.83
Brookline Bancorp (BRKL) United States $1.423B 19.03
Kearny Financial (KRNY) United States $1.375B 42.42
OceanFirst Financial (OCFC) United States $1.367B 15.64
Heritage Financial (HFWA) United States $1.364B 24.18
Meta Financial (CASH) United States $1.088B 12.56
Meridian Bancorp (EBSB) United States $0.960B 16.95
Great Southern Bancorp (GSBC) United States $0.816B 15.90
Northfield Bancorp (NFBK) United States $0.794B 20.32
HomeStreet (HMST) United States $0.770B 16.70
Flushing Financial (FFIC) United States $0.722B 16.36
Dime Community Bancshares (DCOM) United States $0.672B 13.20
First Defiance Financial (FDEF) United States $0.639B 15.32
United Community Financial (UCFC) United States $0.500B 14.95
Waterstone Financial (WSBF) United States $0.500B 16.08
West Bancorporation (WTBA) United States $0.395B 14.70
Southern Missouri Bancorp (SMBC) United States $0.352B 16.16
MutualFirst Financial (MFSF) United States $0.314B 17.18
Greene County Bancorp (GCBC) United States $0.288B 20.33
BankFinancial (BFIN) United States $0.280B 18.70
Timberland Bancorp (TSBK) United States $0.242B 15.46
Riverview Bancorp Inc (RVSB) United States $0.208B 14.84
Northeast Bancorp (NBN) United States $0.200B 12.70
ESSA Bancorp (ESSA) United States $0.194B 32.24
Select Bancorp (SLCT) United States $0.175B 17.29
Prudential Bancorp (PBIP) United States $0.164B 19.78
First Savings Financial (FSFG) United States $0.157B 14.93
Oconee Federal Financial (OFED) United States $0.155B 52.74
Provident Financial Holdings (PROV) United States $0.136B 23.53
First Capital (FCAP) United States $0.134B 16.19
Landmark Bancorp (LARK) United States $0.121B 27.57
HopFed Bancorp (HFBC) United States $0.120B 20.57
MSB Financial (MSBF) United States $0.116B 26.19
Guaranty Federal Bancshares (GFED) United States $0.114B 16.65
Lake Shore Bancorp (LSBK) United States $0.103B 28.90
HMN Financial (HMNF) United States $0.096B 18.86
Poage Bankshares (PBSK) United States $0.090B 0.00
Citizens Community Bancorp (CZWI) United States $0.080B 17.36
Home Federal Bancorp Of Louisiana (HFBL) United States $0.071B 16.88
Elmira Savings Bank NY (ESBK) United States $0.071B 21.07
Anchor Bancorp (ANCB) United States $0.069B 14.84
Kentucky First Federal Bancorp (KFFB) United States $0.068B 57.50
Pathfinder Bancorp (PBHC) United States $0.066B 17.76
Central Federal (CFBK) United States $0.063B 19.15
Melrose Bancorp (MELR) United States $0.052B 25.32
Broadway Financial (BYFC) United States $0.039B 72.00
WVS Financial (WVFC) United States $0.032B 0.00
Carver Bancorp (CARV) United States $0.018B 40.33