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 (%)
Oct 31, 2007 3.625 3.625 3.331 3.366 62,571 -0.20(-5.57%)
Oct 30, 2007 3.625 4.971 3.366 3.564 222,987 +0.11(+3.25%)
Oct 29, 2007 3.193 3.494 3.193 3.452 26,569 +0.35(+11.11%)
Oct 26, 2007 3.107 3.107 3.107 3.107 347 -0.09(-2.70%)
Oct 25, 2007 2.986 3.202 2.960 3.193 3,212 +0.22(+7.25%)
Oct 24, 2007 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Oct 23, 2007 2.857 2.977 2.857 2.977 811 -0.09(-3.09%)
Oct 22, 2007 3.072 3.072 3.072 3.072 926 +0.07(+2.30%)
Oct 19, 2007 2.917 3.012 2.917 3.003 2,895 -0.07(-2.25%)
Oct 18, 2007 3.072 3.072 3.072 3.072 0 +0.00(+0.00%)
Oct 17, 2007 2.934 3.072 2.934 3.072 3,278 +0.09(+3.19%)
Oct 16, 2007 2.969 2.977 2.969 2.977 347 +0.04(+1.47%)
Oct 15, 2007 2.805 2.969 2.805 2.934 695 -0.04(-1.45%)
Oct 12, 2007 2.986 3.012 2.908 2.977 2,549 +0.03(+1.17%)
Oct 11, 2007 3.176 3.176 2.839 2.943 19,468 -0.27(-8.33%)
Oct 10, 2007 3.098 3.210 3.098 3.210 231 +0.08(+2.48%)
Oct 09, 2007 3.046 3.133 3.046 3.133 374 +0.00(+0.00%)
Oct 08, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Oct 05, 2007 2.917 3.262 2.908 3.133 7,434 +0.03(+1.11%)
Oct 04, 2007 2.941 3.098 2.941 3.098 347 +0.09(+3.16%)
Oct 03, 2007 3.003 3.003 3.003 3.003 0 +0.00(+0.00%)
Oct 02, 2007 2.908 3.003 2.908 3.003 1,118 -0.05(-1.69%)
Oct 01, 2007 2.960 3.055 2.857 3.055 579 -0.05(-1.72%)
Sep 28, 2007 3.141 3.141 3.109 3.109 347 +0.01(+0.47%)
Sep 27, 2007 2.910 3.094 2.865 3.094 1,076 +0.05(+1.56%)
Sep 26, 2007 3.049 3.141 3.046 3.046 869 -0.08(-2.49%)
Sep 25, 2007 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Sep 24, 2007 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Sep 21, 2007 2.883 3.124 2.883 3.124 811 +0.03(+0.84%)
Sep 20, 2007 3.098 3.098 3.098 3.098 347 +0.00(+0.00%)
Sep 19, 2007 3.090 3.098 3.090 3.098 811 +0.06(+1.99%)
Sep 18, 2007 2.908 3.038 2.908 3.038 231 +0.00(+0.00%)
Sep 17, 2007 3.038 3.038 3.012 3.038 2,524 -0.06(-1.95%)
Sep 14, 2007 3.107 3.141 3.098 3.098 3,012 +0.00(+0.00%)
Sep 13, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 12, 2007 3.098 3.098 3.098 3.098 2,298 +0.00(+0.00%)
Sep 11, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 10, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 07, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 06, 2007 3.159 3.159 2.960 3.098 3,273 +0.05(+1.70%)
Sep 05, 2007 2.891 3.046 2.891 3.046 231 +0.19(+6.65%)
Sep 04, 2007 3.219 3.219 2.805 2.857 7,463 -0.32(-10.05%)
Aug 31, 2007 2.989 3.176 2.989 3.176 2,549 +0.21(+7.04%)
Aug 30, 2007 3.064 3.064 2.967 2.967 231 +0.02(+0.82%)
Aug 29, 2007 2.943 2.943 2.943 2.943 0 +0.00(+0.00%)
Aug 28, 2007 2.934 2.952 2.934 2.943 1,834 -0.05(-1.73%)
Aug 27, 2007 2.934 2.995 2.891 2.995 2,742 -0.03(-0.86%)
Aug 24, 2007 3.020 3.021 3.012 3.021 1,506 -0.16(-4.89%)
Aug 23, 2007 3.150 3.193 3.124 3.176 2,549 +0.07(+2.22%)
Aug 22, 2007 2.926 3.150 2.762 3.107 13,746 +0.37(+13.56%)
Aug 21, 2007 2.943 2.943 2.736 2.736 7,017 -0.07(-2.46%)
Aug 20, 2007 2.641 2.831 2.637 2.805 1,310 -0.03(-0.91%)
Aug 17, 2007 2.831 3.012 2.736 2.831 7,300 -0.07(-2.38%)
Aug 16, 2007 2.934 3.021 2.900 2.900 5,272 +0.00(+0.00%)
Aug 15, 2007 2.813 3.090 2.813 2.900 2,016 -0.09(-2.89%)
Aug 14, 2007 2.911 2.995 2.911 2.986 1,853 +0.05(+1.76%)
Aug 13, 2007 2.857 2.934 2.857 2.934 4,055 +0.01(+0.29%)
Aug 10, 2007 2.960 2.977 2.926 2.926 11,355 +0.03(+1.19%)
Aug 09, 2007 2.900 3.409 2.891 2.891 4,457 -0.02(-0.59%)
Aug 08, 2007 2.891 3.003 2.865 2.908 3,939 -0.07(-2.32%)
Aug 07, 2007 2.960 3.153 2.934 2.977 2,205 +0.12(+4.23%)
Aug 06, 2007 2.865 2.874 2.857 2.857 3,302 -0.22(-7.02%)
Aug 03, 2007 3.072 3.072 3.029 3.072 231 +0.04(+1.42%)
Aug 02, 2007 2.831 3.107 2.831 3.029 10,569 -0.16(-5.14%)
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.