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

Siebert Fin Cp (NQ: SIEB )

2.360 -0.050 (-2.07%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 21, 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 (%)
Oct 31, 2005 2.356 2.356 2.287 2.339 10,544 +0.04(+1.88%)
Oct 28, 2005 2.313 2.313 2.270 2.296 3,592 +0.03(+1.14%)
Oct 27, 2005 2.287 2.287 2.244 2.270 2,201 -0.05(-2.23%)
Oct 26, 2005 2.259 2.330 2.259 2.322 2,172 +0.06(+2.67%)
Oct 25, 2005 2.399 2.399 2.166 2.261 4,403 +0.07(+3.15%)
Oct 24, 2005 2.451 2.451 2.114 2.192 7,243 -0.25(-10.25%)
Oct 21, 2005 2.287 2.442 2.287 2.442 579 +0.18(+7.79%)
Oct 20, 2005 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Oct 19, 2005 2.399 2.399 2.266 2.266 926 -0.06(-2.76%)
Oct 18, 2005 2.313 2.485 2.313 2.330 7,375 +0.05(+2.25%)
Oct 17, 2005 2.279 2.279 2.279 2.279 0 +0.00(+0.00%)
Oct 14, 2005 2.279 2.279 2.279 2.279 115 -0.05(-2.20%)
Oct 13, 2005 2.330 2.330 2.330 2.330 1,158 -0.01(-0.37%)
Oct 12, 2005 2.373 2.373 2.339 2.339 4,638 +0.06(+2.67%)
Oct 11, 2005 2.373 2.373 2.278 2.278 1,012 -0.09(-3.67%)
Oct 10, 2005 2.201 2.365 2.201 2.365 5,552 +0.03(+1.11%)
Oct 07, 2005 2.330 2.347 2.315 2.339 6,929 +0.14(+6.27%)
Oct 06, 2005 2.460 2.460 2.183 2.201 83,950 -0.35(-13.56%)
Oct 05, 2005 2.546 2.546 2.546 2.546 1,042 +0.12(+4.98%)
Oct 04, 2005 2.479 2.479 2.425 2.425 3,062 -0.21(-7.87%)
Oct 03, 2005 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Sep 30, 2005 2.632 2.632 2.632 2.632 521 +0.12(+4.81%)
Sep 29, 2005 2.425 2.511 2.425 2.511 3,880 +0.05(+2.11%)
Sep 28, 2005 2.503 2.503 2.460 2.460 3,013 +0.00(+0.00%)
Sep 27, 2005 2.503 2.537 2.425 2.460 32,040 -0.06(-2.56%)
Sep 26, 2005 2.524 2.524 2.524 2.524 231 +0.00(+0.17%)
Sep 23, 2005 2.520 2.615 2.520 2.520 926 -0.13(-4.89%)
Sep 22, 2005 2.718 2.718 2.649 2.649 2,317 -0.03(-1.29%)
Sep 21, 2005 2.632 2.684 2.632 2.684 840 +0.15(+5.78%)
Sep 20, 2005 2.416 2.537 2.416 2.537 2,201 -0.01(-0.34%)
Sep 19, 2005 2.468 2.667 2.468 2.546 1,622 -0.13(-4.84%)
Sep 16, 2005 2.675 2.675 2.675 2.675 115 +0.00(+0.00%)
Sep 15, 2005 2.675 2.675 2.675 2.675 926 +0.00(+0.00%)
Sep 14, 2005 2.572 2.675 2.537 2.675 2,549 +0.13(+5.08%)
Sep 13, 2005 2.434 2.546 2.434 2.546 695 +0.04(+1.72%)
Sep 12, 2005 2.520 2.675 2.503 2.503 4,171 -0.09(-3.65%)
Sep 09, 2005 2.589 2.598 2.589 2.598 7,879 +0.07(+2.73%)
Sep 08, 2005 2.520 2.538 2.434 2.529 5,909 -0.06(-2.33%)
Sep 07, 2005 2.606 2.606 2.468 2.589 7,765 -0.12(-4.46%)
Sep 06, 2005 2.675 2.710 2.675 2.710 1,622 +0.04(+1.62%)
Sep 02, 2005 2.589 2.667 2.589 2.667 1,535 +0.08(+3.00%)
Sep 01, 2005 2.632 2.693 2.563 2.589 6,142 -0.02(-0.66%)
Aug 31, 2005 2.606 2.606 2.606 2.606 231 +0.00(+0.00%)
Aug 30, 2005 2.606 2.606 2.606 2.606 463 -0.05(-1.95%)
Aug 29, 2005 2.658 2.658 2.658 2.658 0 +0.00(+0.00%)
Aug 26, 2005 2.727 2.727 2.658 2.658 2,896 -0.10(-3.75%)
Aug 25, 2005 2.718 2.762 2.718 2.762 1,158 +0.04(+1.59%)
Aug 24, 2005 2.718 2.718 2.693 2.718 695 +0.03(+0.96%)
Aug 23, 2005 2.693 2.693 2.693 2.693 0 +0.00(+0.00%)
Aug 22, 2005 2.693 2.693 2.693 2.693 472 -0.04(-1.61%)
Aug 19, 2005 2.762 2.839 2.736 2.737 1,853 -0.03(-0.91%)
Aug 18, 2005 2.762 2.762 2.753 2.762 2,200 +0.00(+0.00%)
Aug 17, 2005 2.744 2.762 2.744 2.762 579 -0.09(-3.03%)
Aug 16, 2005 2.848 2.848 2.848 2.848 1,158 +0.18(+6.80%)
Aug 15, 2005 2.649 2.667 2.649 2.667 579 -0.01(-0.32%)
Aug 12, 2005 2.675 2.675 2.675 2.675 579 -0.03(-0.96%)
Aug 11, 2005 2.641 2.753 2.641 2.701 1,634 -0.06(-2.19%)
Aug 10, 2005 2.762 2.762 2.762 2.762 463 -0.11(-3.90%)
Aug 09, 2005 2.934 2.995 2.770 2.874 5,921 -0.09(-2.92%)
Aug 08, 2005 2.788 2.960 2.658 2.960 14,640 +0.17(+6.19%)
Aug 05, 2005 2.641 2.796 2.641 2.788 4,287 +0.15(+5.56%)
Aug 04, 2005 2.675 2.675 2.641 2.641 3,105 -0.03(-1.29%)
Aug 03, 2005 2.675 2.686 2.675 2.675 1,158 +0.03(+1.31%)
Aug 02, 2005 2.649 2.649 2.624 2.641 3,585 +0.01(+0.33%)
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.