Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siebert Fin Cp (NQ: SIEB )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.940 2.060 1.940 2.030 42,701 +0.10(+5.18%)
Jan 28, 2022 2.015 2.015 1.880 1.930 60,775 -0.08(-3.98%)
Jan 27, 2022 1.970 2.040 1.970 2.010 17,214 +0.05(+2.55%)
Jan 26, 2022 2.050 2.056 1.960 1.960 68,630 -0.09(-4.39%)
Jan 25, 2022 1.960 2.070 1.950 2.050 81,083 +0.10(+5.13%)
Jan 24, 2022 2.070 2.160 1.890 1.950 127,632 -0.15(-7.14%)
Jan 21, 2022 2.150 2.155 2.010 2.100 72,504 -0.05(-2.33%)
Jan 20, 2022 2.180 2.240 2.130 2.150 35,666 +0.00(+0.00%)
Jan 19, 2022 2.240 2.240 2.110 2.150 46,552 -0.03(-1.38%)
Jan 18, 2022 2.280 2.280 2.155 2.180 47,562 -0.17(-7.23%)
Jan 14, 2022 2.350 0 +0.24(+11.37%)
Jan 13, 2022 2.250 2.250 2.080 2.110 369,238 -0.06(-2.76%)
Jan 12, 2022 2.230 2.240 2.170 2.170 12,118 -0.02(-0.91%)
Jan 11, 2022 2.190 2.290 2.160 2.190 64,662 +0.02(+0.92%)
Jan 10, 2022 2.320 2.320 2.130 2.170 40,668 -0.08(-3.56%)
Jan 07, 2022 2.250 2.320 2.212 2.250 22,442 -0.03(-1.32%)
Jan 06, 2022 2.350 2.350 2.200 2.280 40,628 -0.02(-0.87%)
Jan 05, 2022 2.310 2.380 2.260 2.300 58,250 -0.04(-1.71%)
Jan 04, 2022 2.440 2.440 2.320 2.340 13,067 -0.06(-2.50%)
Jan 03, 2022 2.420 2.420 2.310 2.400 18,610 +0.08(+3.45%)
Dec 31, 2021 2.310 2.460 2.270 2.320 187,844 +0.01(+0.43%)
Dec 30, 2021 2.100 2.390 2.100 2.310 254,843 +0.25(+12.14%)
Dec 29, 2021 2.150 2.200 2.060 2.060 91,469 -0.07(-3.29%)
Dec 28, 2021 2.200 2.224 2.130 2.130 74,549 -0.10(-4.48%)
Dec 27, 2021 2.270 2.270 2.200 2.230 84,029 +0.00(+0.00%)
Dec 23, 2021 2.210 2.290 2.200 2.230 71,687 +0.01(+0.45%)
Dec 22, 2021 2.260 2.300 2.210 2.220 95,269 +0.01(+0.45%)
Dec 21, 2021 2.160 2.276 2.160 2.210 110,469 +0.05(+2.31%)
Dec 20, 2021 2.200 2.312 2.160 2.160 65,084 -0.05(-2.26%)
Dec 17, 2021 2.230 2.320 2.210 2.210 72,459 -0.01(-0.45%)
Dec 16, 2021 2.212 2.290 2.212 2.220 61,065 -0.06(-2.63%)
Dec 15, 2021 2.300 2.350 2.170 2.280 187,182 -0.02(-0.87%)
Dec 14, 2021 2.440 2.460 2.200 2.300 176,426 -0.17(-6.88%)
Dec 13, 2021 2.530 2.600 2.420 2.470 48,464 -0.08(-3.14%)
Dec 10, 2021 2.480 2.550 2.453 2.550 50,139 +0.07(+2.82%)
Dec 09, 2021 2.500 2.570 2.423 2.480 86,187 -0.05(-1.98%)
Dec 08, 2021 2.550 2.560 2.444 2.530 64,029 -0.02(-0.78%)
Dec 07, 2021 2.600 2.800 2.510 2.550 118,996 -0.05(-1.92%)
Dec 06, 2021 2.500 2.610 2.365 2.600 119,545 +0.11(+4.42%)
Dec 03, 2021 2.620 2.620 2.460 2.490 83,424 -0.13(-4.96%)
Dec 02, 2021 2.650 2.740 2.600 2.620 34,518 -0.02(-0.76%)
Dec 01, 2021 2.820 2.875 2.630 2.640 49,446 -0.17(-6.05%)
Nov 30, 2021 2.930 2.950 2.720 2.810 81,876 -0.19(-6.33%)
Nov 29, 2021 2.880 3.200 2.830 3.000 157,933 +0.12(+4.17%)
Nov 26, 2021 2.920 2.920 2.810 2.880 19,532 -0.07(-2.37%)
Nov 24, 2021 2.860 2.979 2.850 2.950 33,573 +0.05(+1.72%)
Nov 23, 2021 2.890 2.940 2.800 2.900 45,923 +0.04(+1.40%)
Nov 22, 2021 3.010 3.040 2.840 2.860 110,527 -0.15(-4.98%)
Nov 19, 2021 3.020 3.080 2.950 3.010 64,641 +0.00(+0.00%)
Nov 18, 2021 3.170 3.010 2.980 3.010 116,413 -0.19(-5.94%)
Nov 17, 2021 3.270 3.330 3.100 3.200 52,837 -0.07(-2.14%)
Nov 16, 2021 3.270 3.310 3.130 3.270 41,957 -0.03(-0.91%)
Nov 15, 2021 3.360 3.430 3.270 3.300 56,075 +0.01(+0.30%)
Nov 12, 2021 3.260 3.311 3.220 3.290 27,171 +0.06(+1.86%)
Nov 11, 2021 3.210 3.330 3.150 3.230 50,169 +0.04(+1.25%)
Nov 10, 2021 3.110 3.190 63,640 +0.06(+1.92%)
Nov 09, 2021 3.190 3.214 3.130 3.130 36,325 -0.09(-2.80%)
Nov 08, 2021 3.090 3.350 2.940 3.220 463,948 +0.13(+4.21%)
Nov 05, 2021 3.250 3.290 3.030 3.090 169,605 -0.16(-4.92%)
Nov 04, 2021 3.500 3.580 3.190 3.250 232,438 -0.21(-6.07%)
Nov 03, 2021 3.380 3.750 3.350 3.460 218,970 +0.09(+2.67%)
Nov 02, 2021 3.310 3.440 3.290 3.370 71,060 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.