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

Siebert Fin Cp (NQ: SIEB )

2.300 +0.080 (+3.60%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 3, 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 (%)
Nov 30, 2009 2.080 2.080 2.080 2.080 463 +0.01(+0.42%)
Nov 27, 2009 2.071 2.071 2.063 2.071 1,413 +0.01(+0.42%)
Nov 25, 2009 2.071 2.071 1.985 2.063 9,283 +0.07(+3.46%)
Nov 24, 2009 2.045 2.114 1.994 1.994 10,844 +0.03(+1.76%)
Nov 23, 2009 1.968 1.968 1.946 1.959 1,286 -0.01(-0.44%)
Nov 20, 2009 1.985 1.985 1.968 1.968 2,359 +0.00(+0.00%)
Nov 19, 2009 1.976 1.976 1.968 1.968 231 -0.01(-0.44%)
Nov 17, 2009 1.976 1.976 1.976 1.976 0 +0.03(+1.35%)
Nov 16, 2009 1.942 1.950 1.933 1.950 1,552 -0.16(-7.40%)
Nov 12, 2009 2.106 2.106 2.106 2.106 0 +0.03(+1.41%)
Nov 10, 2009 2.076 2.076 2.076 2.076 0 -0.04(-1.74%)
Nov 06, 2009 2.113 2.113 2.113 2.113 0 +0.09(+4.19%)
Nov 03, 2009 2.028 2.028 2.028 2.028 0 -0.03(-1.26%)
Oct 29, 2009 2.054 2.054 2.054 2.054 0 -0.02(-0.83%)
Oct 27, 2009 2.071 2.071 2.071 2.071 0 +0.02(+0.84%)
Oct 26, 2009 2.054 2.054 2.054 2.054 347 -0.04(-2.06%)
Oct 23, 2009 2.097 2.123 2.097 2.097 1,390 +0.00(+0.00%)
Oct 22, 2009 2.106 2.106 2.097 2.097 926 -0.06(-2.80%)
Oct 21, 2009 2.158 2.158 2.157 2.158 896 +0.04(+2.04%)
Oct 20, 2009 2.175 2.175 2.114 2.114 521 +0.03(+1.66%)
Oct 19, 2009 2.080 2.080 2.080 2.080 231 +0.01(+0.42%)
Oct 16, 2009 2.175 2.183 2.071 2.071 2,263 -0.01(-0.42%)
Oct 14, 2009 2.080 2.080 2.080 2.080 695 -0.12(-5.41%)
Oct 12, 2009 2.201 2.199 2.199 2.199 115 +0.08(+3.57%)
Oct 09, 2009 2.123 2.123 2.123 2.123 289 +0.08(+3.80%)
Oct 08, 2009 2.063 2.063 2.045 2.045 1,148 -0.21(-9.13%)
Oct 06, 2009 2.251 2.251 2.251 2.251 0 +0.26(+12.90%)
Oct 02, 2009 1.994 1.994 1.994 1.994 0 -0.03(-1.70%)
Sep 30, 2009 2.028 2.028 2.028 2.028 0 -0.27(-11.92%)
Sep 29, 2009 2.090 2.303 2.090 2.303 254 -0.13(-5.39%)
Sep 28, 2009 1.976 2.434 1.976 2.434 3,273 +0.22(+10.16%)
Sep 24, 2009 2.201 2.209 2.209 2.209 811 +0.04(+1.99%)
Sep 23, 2009 2.372 2.372 2.166 2.166 1,274 -0.01(-0.58%)
Sep 22, 2009 2.408 2.408 2.175 2.179 1,256 -0.23(-9.51%)
Sep 21, 2009 2.477 2.477 2.166 2.408 811 -0.07(-2.79%)
Sep 18, 2009 2.166 2.477 2.166 2.477 1,158 +0.23(+10.38%)
Sep 16, 2009 2.244 2.244 2.244 2.244 1,158 +0.01(+0.54%)
Sep 14, 2009 2.149 2.232 2.232 2.232 1,274 +0.08(+3.86%)
Sep 11, 2009 2.244 2.244 2.149 2.149 2,665 +0.05(+2.46%)
Sep 10, 2009 2.097 2.097 2.097 2.097 289 +0.07(+3.41%)
Sep 08, 2009 2.365 2.028 2.028 2.028 6,836 -0.34(-14.23%)
Sep 04, 2009 2.365 2.365 2.365 2.365 2,838 +0.11(+5.06%)
Sep 02, 2009 2.365 2.251 2.251 2.251 1,390 -0.04(-1.55%)
Sep 01, 2009 1.942 2.520 1.942 2.286 5,452 +0.38(+19.86%)
Aug 28, 2009 1.907 1.907 1.907 1.907 579 +0.00(+0.09%)
Aug 27, 2009 1.735 1.976 1.735 1.906 2,282 -0.03(-1.43%)
Aug 26, 2009 1.942 1.942 1.933 1.933 1,482 -0.01(-0.44%)
Aug 25, 2009 1.761 1.942 1.761 1.942 4,982 +0.22(+12.50%)
Aug 21, 2009 1.726 1.726 1.726 1.726 1,244 +0.05(+3.20%)
Aug 20, 2009 1.673 1.673 1.673 1.673 115 -0.05(-3.10%)
Aug 19, 2009 1.709 1.726 1.709 1.726 2,315 +0.23(+15.61%)
Aug 18, 2009 1.458 1.493 1.433 1.493 1,133 +0.03(+1.76%)
Aug 17, 2009 1.467 1.467 1.467 1.467 1,158 +0.00(+0.00%)
Aug 14, 2009 1.726 1.726 1.467 1.467 7,064 -0.01(-0.73%)
Aug 12, 2009 1.478 1.478 1.478 1.478 231 -0.12(-7.43%)
Aug 03, 2009 1.597 1.597 1.597 1.597 695 -0.17(-9.76%)
Jul 31, 2009 1.761 1.769 1.761 1.769 1,799 +0.23(+14.94%)
Jul 30, 2009 1.596 1.596 1.539 1.539 278 -0.06(-3.59%)
Jul 27, 2009 1.596 1.596 1.596 1.596 0 +0.08(+5.11%)
Jul 23, 2009 1.519 1.519 1.519 1.519 0 -0.03(-1.68%)
Jul 20, 2009 1.553 1.545 1.545 1.545 2,317 -0.01(-0.56%)
Jul 17, 2009 1.553 1.553 1.553 1.553 316 +0.01(+0.82%)
Jul 15, 2009 1.450 1.541 1.541 1.541 3,592 -0.26(-14.58%)
Jul 13, 2009 1.804 1.804 1.804 1.804 347 +0.34(+23.30%)
Jul 09, 2009 1.463 1.463 1.463 1.463 0 +0.04(+2.73%)
Jul 08, 2009 1.424 1.424 1.424 1.424 2,665 +0.00(+0.00%)
Jul 02, 2009 1.674 1.424 1.424 1.424 1,274 +0.02(+1.23%)
Jun 26, 2009 1.295 1.407 1.407 1.407 1,158 -0.01(-0.61%)
Jun 24, 2009 1.407 1.415 1.415 1.415 3,625 -0.13(-8.38%)
Jun 22, 2009 1.407 1.545 1.545 1.545 1,622 -0.18(-10.50%)
Jun 17, 2009 1.726 1.726 1.726 1.726 2,122 +0.17(+11.11%)
Jun 16, 2009 1.976 1.976 1.553 1.553 2,577 +0.00(+0.00%)
Jun 15, 2009 1.355 2.175 1.355 1.553 10,530 +0.16(+11.80%)
Jun 05, 2009 1.389 1.389 1.389 1.389 0 +0.03(+2.55%)
Jun 03, 2009 1.398 1.355 1.355 1.355 1,274 -0.05(-3.68%)
Jun 01, 2009 1.355 1.407 1.338 1.407 463 +0.04(+3.16%)
May 27, 2009 1.355 1.364 1.355 1.364 347 +0.04(+3.27%)
May 26, 2009 1.329 1.338 1.295 1.320 1,738 -0.02(-1.29%)
May 22, 2009 1.467 1.467 1.260 1.338 3,741 -0.05(-3.73%)
May 14, 2009 1.467 1.389 1.389 1.389 1,622 +0.01(+0.62%)
May 12, 2009 1.381 1.381 1.381 1.381 0 +0.08(+5.96%)
May 11, 2009 1.295 1.303 1.295 1.303 231 -0.02(-1.56%)
May 08, 2009 1.458 1.510 1.324 1.324 1,772 +0.03(+2.27%)
May 07, 2009 1.251 1.381 1.251 1.295 16,685 -0.07(-5.06%)
May 06, 2009 1.295 1.364 1.294 1.364 7,184 +0.10(+8.21%)
May 04, 2009 1.260 1.260 1.260 1.260 2,085 -0.01(-0.70%)
May 01, 2009 1.448 1.448 1.260 1.269 1,181 +0.02(+1.41%)
Apr 30, 2009 1.251 1.251 1.251 1.251 115 +0.00(+0.00%)
Apr 29, 2009 1.312 1.312 1.251 1.251 5,561 -0.04(-3.33%)
Apr 24, 2009 1.450 1.295 1.295 1.295 811 +0.00(+0.00%)
Apr 22, 2009 1.295 1.295 1.295 1.295 3,939 +0.03(+2.74%)
Apr 21, 2009 1.260 1.260 1.260 1.260 231 +0.02(+1.38%)
Apr 17, 2009 1.388 1.388 1.243 1.243 695 +0.03(+2.14%)
Apr 16, 2009 1.415 1.450 1.208 1.217 11,295 -0.18(-12.96%)
Apr 15, 2009 1.398 1.398 1.398 1.398 347 -0.02(-1.22%)
Apr 14, 2009 1.415 1.415 1.415 1.415 231 +0.01(+0.61%)
Apr 08, 2009 1.467 1.407 1.407 1.407 811 +0.25(+21.19%)
Apr 07, 2009 1.338 1.338 1.161 1.161 3,596 -0.35(-23.14%)
Apr 03, 2009 1.458 1.571 1.407 1.510 1,853 +0.26(+20.69%)
Apr 02, 2009 1.122 1.251 1.122 1.251 926 +0.10(+9.01%)
Mar 31, 2009 1.277 1.148 1.148 1.148 579 -0.16(-12.43%)
Mar 26, 2009 1.311 1.311 1.311 1.311 115 +0.05(+3.58%)
Mar 23, 2009 1.266 1.266 1.266 1.266 0 +0.09(+7.82%)
Mar 20, 2009 1.174 1.174 1.174 1.174 115 -0.02(-1.45%)
Mar 19, 2009 1.225 1.225 1.191 1.191 347 -0.03(-2.13%)
Mar 18, 2009 1.217 1.217 1.217 1.217 695 +0.02(+1.44%)
Mar 17, 2009 1.422 1.422 1.200 1.200 8,574 -0.13(-9.74%)
Mar 16, 2009 1.148 1.329 1.148 1.329 508 +0.18(+15.78%)
Mar 13, 2009 1.148 1.148 1.148 1.148 347 -0.31(-21.03%)
Mar 12, 2009 1.421 1.454 1.131 1.454 907 -0.01(-0.92%)
Mar 11, 2009 1.182 1.467 1.182 1.467 811 +0.26(+21.43%)
Mar 10, 2009 1.277 1.277 1.096 1.208 1,622 +0.10(+9.37%)
Mar 09, 2009 1.105 1.105 1.105 1.105 115 +0.01(+0.79%)
Mar 06, 2009 1.191 1.191 1.096 1.096 2,977 -0.09(-7.97%)
Mar 05, 2009 1.346 1.346 1.191 1.191 4,129 -0.16(-11.54%)
Mar 04, 2009 1.346 1.346 1.346 1.346 347 +0.05(+4.00%)
Mar 02, 2009 1.320 1.320 1.295 1.295 3,215 -0.29(-18.48%)
Feb 27, 2009 1.584 1.588 1.579 1.588 2,085 +0.20(+14.29%)
Feb 25, 2009 1.389 1.389 1.389 1.389 115 +0.01(+0.62%)
Feb 24, 2009 1.381 1.381 1.381 1.381 4,287 -0.09(-6.43%)
Feb 20, 2009 1.346 1.476 1.476 1.476 6,373 +0.16(+12.49%)
Feb 19, 2009 1.312 1.312 1.312 1.312 173 +0.02(+1.34%)
Feb 13, 2009 1.338 1.295 1.295 1.295 2,317 -0.34(-20.89%)
Feb 12, 2009 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Feb 11, 2009 1.376 1.636 1.376 1.636 1,158 +0.29(+21.54%)
Feb 09, 2009 1.346 1.346 1.346 1.346 1,622 +0.00(+0.00%)
Feb 02, 2009 1.338 1.346 1.346 1.346 6,025 +0.03(+1.96%)
Jan 30, 2009 1.407 1.407 1.320 1.320 5,503 -0.12(-8.38%)
Jan 27, 2009 1.441 1.441 1.441 1.441 1,158 -0.11(-7.22%)
Jan 26, 2009 1.553 1.553 1.553 1.553 231 +0.00(+0.00%)
Jan 22, 2009 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Jan 21, 2009 1.424 1.553 1.381 1.553 1,390 -0.17(-10.00%)
Jan 16, 2009 1.726 1.726 1.726 1.726 0 +0.00(+0.00%)
Jan 15, 2009 1.476 1.726 1.415 1.726 8,623 +0.30(+21.21%)
Jan 14, 2009 1.424 1.424 1.424 1.424 602 -0.20(-12.23%)
Jan 13, 2009 1.622 1.622 1.622 1.622 115 -0.08(-4.57%)
Jan 12, 2009 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 09, 2009 1.428 1.700 1.424 1.700 347 +0.15(+9.44%)
Jan 08, 2009 1.389 1.553 1.389 1.553 608 -0.07(-4.26%)
Jan 06, 2009 1.614 1.622 1.622 1.622 231 -0.03(-2.08%)
Dec 31, 2008 1.657 1.657 1.657 1.657 0 +0.28(+20.30%)
Dec 30, 2008 1.377 1.377 1.377 1.377 3,244 -0.11(-7.32%)
Dec 29, 2008 1.690 1.690 1.458 1.486 811 +0.17(+13.29%)
Dec 26, 2008 1.484 1.690 1.312 1.312 3,711 -0.11(-7.88%)
Dec 24, 2008 1.433 1.433 1.312 1.424 2,201 -0.01(-0.72%)
Dec 23, 2008 1.434 1.434 1.434 1.434 173 -0.29(-16.90%)
Dec 22, 2008 1.726 1.735 1.666 1.726 5,217 +0.00(+0.00%)
Dec 19, 2008 1.726 1.726 1.726 1.726 201 +0.17(+11.11%)
Dec 17, 2008 1.553 1.553 1.553 1.553 695 -0.11(-6.74%)
Dec 16, 2008 1.381 1.666 1.381 1.666 4,152 +0.07(+4.32%)
Dec 15, 2008 1.597 1.597 1.596 1.597 19,698 +0.00(+0.01%)
Dec 12, 2008 1.389 1.597 1.389 1.596 1,699 -0.00(-0.01%)
Dec 11, 2008 1.588 1.597 1.389 1.597 9,877 +0.00(+0.00%)
Dec 10, 2008 1.590 1.597 1.590 1.597 289 +0.02(+1.09%)
Dec 09, 2008 1.579 1.579 1.579 1.579 811 -0.05(-3.17%)
Dec 08, 2008 1.683 1.709 1.631 1.631 1,643 -0.27(-14.09%)
Dec 05, 2008 1.717 1.899 1.717 1.899 231 -0.19(-9.09%)
Dec 03, 2008 2.088 2.088 2.088 2.088 0 +0.00(+0.00%)
Dec 02, 2008 1.355 2.113 1.355 2.088 2,201 +0.35(+20.40%)
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.