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

Siebert Fin Cp (NQ: SIEB )

2.356 -0.054 (-2.26%)
Streaming Delayed Price Updated: 11:57 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, 2006 3.055 3.055 2.943 2.943 8,346 +0.00(+0.00%)
Oct 30, 2006 2.986 2.986 2.891 2.943 14,536 -0.01(-0.29%)
Oct 27, 2006 2.900 2.977 2.900 2.952 6,508 +0.05(+1.79%)
Oct 26, 2006 2.908 2.995 2.882 2.900 9,130 -0.03(-1.18%)
Oct 25, 2006 2.934 2.977 2.848 2.934 12,601 -0.06(-2.02%)
Oct 24, 2006 3.150 3.150 2.893 2.995 9,849 -0.09(-3.07%)
Oct 23, 2006 3.392 3.392 2.926 3.090 23,765 -0.36(-10.50%)
Oct 20, 2006 3.530 3.530 3.400 3.452 27,380 -0.08(-2.20%)
Oct 19, 2006 3.314 3.538 3.314 3.530 100,795 +0.22(+6.51%)
Oct 18, 2006 2.848 3.495 2.848 3.314 88,378 +0.47(+16.36%)
Oct 17, 2006 2.762 3.012 2.731 2.848 42,586 +0.10(+3.77%)
Oct 16, 2006 2.589 2.744 2.589 2.744 17,500 +0.15(+5.65%)
Oct 13, 2006 2.649 2.651 2.598 2.598 6,546 -0.04(-1.63%)
Oct 12, 2006 2.511 2.641 2.511 2.641 6,535 +0.05(+2.00%)
Oct 11, 2006 2.555 2.589 2.555 2.589 486 +0.07(+2.74%)
Oct 10, 2006 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Oct 09, 2006 2.520 2.520 2.520 2.520 115 +0.00(+0.00%)
Oct 06, 2006 2.563 2.563 2.520 2.520 2,317 -0.01(-0.34%)
Oct 05, 2006 2.567 2.567 2.529 2.529 2,656 -0.05(-2.01%)
Oct 04, 2006 2.529 2.580 2.529 2.580 13,673 +0.04(+1.70%)
Oct 03, 2006 2.537 2.537 2.537 2.537 4,519 +0.16(+6.91%)
Oct 02, 2006 2.373 2.373 2.373 2.373 231 -0.16(-6.46%)
Sep 29, 2006 2.537 2.537 2.537 2.537 695 +0.02(+0.68%)
Sep 28, 2006 2.425 2.529 2.425 2.520 5,098 +0.02(+0.69%)
Sep 27, 2006 2.503 2.503 2.503 2.503 637 +0.00(+0.00%)
Sep 26, 2006 2.505 2.505 2.503 2.503 2,582 +0.00(+0.00%)
Sep 25, 2006 2.532 2.532 2.503 2.503 1,738 +0.00(+0.00%)
Sep 22, 2006 2.485 2.509 2.485 2.503 4,616 -0.01(-0.34%)
Sep 21, 2006 2.474 2.549 2.474 2.511 5,753 +0.03(+1.04%)
Sep 20, 2006 2.468 2.494 2.468 2.485 6,808 +0.05(+2.13%)
Sep 19, 2006 2.485 2.485 2.434 2.434 2,016 -0.05(-2.08%)
Sep 18, 2006 2.485 2.485 2.485 2.485 0 +0.00(+0.00%)
Sep 15, 2006 2.428 2.485 2.416 2.485 2,678 +0.03(+1.05%)
Sep 14, 2006 2.425 2.460 2.416 2.460 9,487 +0.02(+0.71%)
Sep 13, 2006 2.442 2.442 2.442 2.442 9,038 -0.02(-0.70%)
Sep 12, 2006 2.494 2.494 2.442 2.460 5,563 +0.08(+3.26%)
Sep 11, 2006 2.382 2.382 2.382 2.382 1,673 -0.03(-1.43%)
Sep 08, 2006 2.399 2.416 2.399 2.416 2,896 +0.03(+1.08%)
Sep 07, 2006 2.287 2.391 2.287 2.391 8,574 -0.02(-0.72%)
Sep 06, 2006 2.347 2.408 2.339 2.408 3,128 +0.03(+1.45%)
Sep 05, 2006 2.373 2.373 2.373 2.373 3,707 +0.08(+3.70%)
Sep 01, 2006 2.373 2.373 2.289 2.289 5,331 -0.08(-3.56%)
Aug 31, 2006 2.373 2.373 2.322 2.373 5,390 +0.00(+0.00%)
Aug 30, 2006 2.434 2.434 2.373 2.373 8,970 +0.03(+1.10%)
Aug 29, 2006 2.296 2.347 2.287 2.347 5,561 +0.05(+2.26%)
Aug 28, 2006 2.330 2.365 2.244 2.296 3,700 -0.09(-3.62%)
Aug 25, 2006 2.408 2.408 2.339 2.382 3,690 +0.09(+3.76%)
Aug 24, 2006 2.296 2.296 2.296 2.296 463 -0.07(-2.92%)
Aug 23, 2006 2.399 2.399 2.339 2.365 3,683 +0.09(+4.18%)
Aug 22, 2006 2.313 2.313 2.252 2.270 9,009 -0.05(-2.23%)
Aug 21, 2006 2.330 2.330 2.322 2.322 3,476 -0.05(-2.18%)
Aug 18, 2006 2.373 2.373 2.278 2.373 10,874 +0.00(+0.00%)
Aug 17, 2006 2.373 2.382 2.373 2.373 1,217 +0.00(+0.00%)
Aug 16, 2006 2.416 2.416 2.373 2.373 3,454 +0.04(+1.85%)
Aug 15, 2006 2.235 2.373 2.235 2.330 15,015 +0.14(+6.22%)
Aug 14, 2006 2.183 2.201 2.132 2.194 3,012 +0.04(+1.67%)
Aug 11, 2006 2.158 2.158 2.158 2.158 1,158 -0.05(-2.34%)
Aug 10, 2006 2.201 2.235 2.114 2.209 10,138 +0.02(+0.79%)
Aug 09, 2006 2.063 2.192 2.063 2.192 11,558 +0.10(+4.96%)
Aug 08, 2006 2.088 2.088 2.088 2.088 0 +0.00(+0.00%)
Aug 07, 2006 2.088 2.088 2.088 2.088 0 +0.00(+0.00%)
Aug 04, 2006 2.088 2.088 2.088 2.088 579 +0.05(+2.54%)
Aug 03, 2006 2.037 2.037 2.037 2.037 0 +0.00(+0.00%)
Aug 02, 2006 2.080 2.080 2.028 2.037 25,836 -0.03(-1.67%)
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.