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

Siebert Fin Cp (NQ: SIEB )

2.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2012 1.381 1.381 1.381 1.381 0 +0.02(+1.27%)
Nov 28, 2012 1.364 1.381 1.364 1.364 2,665 +0.09(+6.76%)
Nov 27, 2012 1.290 1.381 1.251 1.277 7,608 -0.02(-1.33%)
Nov 24, 2012 1.295 1.295 1.295 0 +0.00(+0.00%)
Nov 23, 2012 1.295 1.295 1.295 1.295 302 -0.00(-0.13%)
Nov 19, 2012 1.296 1.296 1.296 1.296 0 +0.00(+0.13%)
Nov 15, 2012 1.286 1.295 1.295 1.295 811 +0.02(+1.35%)
Nov 14, 2012 1.277 1.277 1.277 1.277 463 +0.00(+0.00%)
Nov 08, 2012 1.251 1.277 1.277 1.277 1,274 -0.09(-6.92%)
Nov 06, 2012 1.372 1.372 1.372 1.372 231 +0.00(+0.00%)
Nov 01, 2012 1.372 1.372 1.372 1.372 0 +0.01(+0.63%)
Oct 31, 2012 1.269 1.381 1.269 1.364 720 -0.06(-4.24%)
Oct 26, 2012 1.277 1.424 1.424 1.424 579 +0.16(+12.24%)
Oct 25, 2012 1.269 1.269 1.269 1.269 115 +0.01(+0.68%)
Oct 23, 2012 1.260 1.260 1.260 1.260 115 +0.00(+0.00%)
Oct 19, 2012 1.269 1.277 1.251 1.260 5,952 -0.10(-7.42%)
Oct 18, 2012 1.286 1.394 1.286 1.361 1,274 +0.01(+0.45%)
Oct 17, 2012 1.355 1.355 1.355 1.355 115 +0.00(+0.00%)
Oct 16, 2012 1.260 1.355 1.260 1.355 811 +0.08(+6.08%)
Oct 12, 2012 1.277 1.277 1.277 1.277 115 -0.02(-1.33%)
Oct 10, 2012 1.295 1.295 1.295 1.295 115 -0.02(-1.32%)
Oct 09, 2012 1.312 1.312 1.312 1.312 115 -0.02(-1.30%)
Oct 08, 2012 1.329 1.329 1.329 1.329 115 +0.01(+0.65%)
Oct 05, 2012 1.320 1.320 1.320 1.320 115 +0.03(+2.00%)
Oct 02, 2012 1.295 1.295 1.295 1.295 115 +0.01(+0.66%)
Oct 01, 2012 1.277 1.295 1.277 1.286 1,622 +0.03(+2.77%)
Sep 28, 2012 1.329 1.458 1.251 1.251 7,503 -0.03(-2.68%)
Sep 27, 2012 1.286 1.286 1.286 1.286 115 +0.02(+1.36%)
Sep 25, 2012 1.277 1.269 1.269 1.269 2,085 +0.00(+0.00%)
Sep 24, 2012 1.295 1.295 1.269 1.269 1,772 -0.03(-2.00%)
Sep 21, 2012 1.295 1.295 1.295 1.295 231 -0.17(-11.76%)
Sep 20, 2012 1.467 1.467 1.467 1.467 504 +0.08(+5.59%)
Sep 19, 2012 1.364 1.389 1.364 1.389 463 +0.06(+4.55%)
Sep 17, 2012 1.320 1.329 1.329 1.329 2,201 +0.03(+1.99%)
Sep 14, 2012 1.303 1.320 1.286 1.303 1,274 -0.09(-6.21%)
Sep 12, 2012 1.389 1.389 1.389 1.389 579 -0.12(-8.00%)
Sep 11, 2012 1.510 1.510 1.484 1.510 1,709 -0.01(-0.57%)
Sep 05, 2012 1.510 1.519 1.519 1.519 1,622 +0.05(+3.53%)
Sep 04, 2012 1.450 1.467 1.450 1.467 463 +0.03(+1.80%)
Aug 31, 2012 1.441 1.441 1.441 1.441 1,158 +0.00(+0.00%)
Aug 30, 2012 1.441 1.441 1.424 1.441 1,506 +0.02(+1.21%)
Aug 29, 2012 1.381 1.424 1.381 1.424 347 +0.00(+0.01%)
Aug 27, 2012 1.372 1.433 1.340 1.424 3,186 -0.02(-1.17%)
Aug 24, 2012 1.320 1.441 1.320 1.441 2,085 +0.10(+7.71%)
Aug 23, 2012 1.286 1.355 1.286 1.338 5,344 +0.08(+6.16%)
Aug 21, 2012 1.260 1.260 1.260 1.260 231 -0.03(-2.67%)
Aug 20, 2012 1.295 1.295 1.295 1.295 278 +0.07(+5.63%)
Aug 17, 2012 1.243 1.243 1.208 1.225 25,209 -0.24(-16.47%)
Aug 15, 2012 1.476 1.467 1.467 1.467 926 +0.22(+17.24%)
Aug 13, 2012 1.251 1.251 1.251 1.251 231 +0.03(+2.84%)
Aug 09, 2012 1.217 1.217 1.217 1.217 0 -0.19(-13.50%)
Aug 08, 2012 1.407 1.407 1.407 1.407 133 +0.00(+0.00%)
Aug 07, 2012 1.407 1.407 1.407 1.407 115 +0.00(+0.00%)
Aug 06, 2012 1.441 1.510 1.407 1.407 1,390 +0.11(+8.66%)
Aug 01, 2012 1.295 1.295 1.295 1.295 1,969 +0.00(+0.01%)
Jul 30, 2012 1.295 1.295 1.295 1.295 2,549 +0.00(+0.00%)
Jul 26, 2012 1.303 1.295 1.295 1.295 2,665 -0.01(-0.73%)
Jul 24, 2012 1.303 1.304 1.304 1.304 231 +0.01(+0.73%)
Jul 17, 2012 1.329 1.295 1.295 1.295 347 +0.09(+7.14%)
Jul 16, 2012 1.346 1.364 1.208 1.208 1,059 -0.16(-11.95%)
Jul 13, 2012 1.372 1.372 1.372 1.372 231 +0.02(+1.27%)
Jul 12, 2012 1.355 1.355 1.355 1.355 695 +0.00(+0.01%)
Jul 11, 2012 1.355 1.355 1.355 1.355 115 +0.00(+0.00%)
Jul 10, 2012 1.355 1.355 1.355 1.355 115 -0.00(-0.06%)
Jul 09, 2012 1.381 1.381 1.356 1.356 231 -0.03(-1.81%)
Jul 06, 2012 1.415 1.493 1.381 1.381 2,745 -0.07(-4.76%)
Jun 30, 2012 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 29, 2012 1.450 1.450 1.450 1.450 347 +0.07(+5.00%)
Jun 26, 2012 1.502 1.381 1.381 1.381 1,738 -0.13(-8.57%)
Jun 22, 2012 1.381 1.510 1.510 1.510 579 +0.11(+8.02%)
Jun 20, 2012 1.398 1.398 1.398 1.398 0 +0.02(+1.25%)
Jun 15, 2012 1.381 1.381 1.381 1.381 0 -0.17(-11.11%)
Jun 14, 2012 1.553 1.553 1.553 1.553 231 +0.19(+13.92%)
Jun 13, 2012 1.553 1.553 1.346 1.364 463 -0.02(-1.25%)
Jun 11, 2012 1.571 1.381 1.381 1.381 2,896 -0.18(-11.41%)
Jun 07, 2012 1.559 1.559 1.559 1.559 0 -0.01(-0.77%)
Jun 06, 2012 1.571 1.571 1.571 1.571 579 +0.09(+6.43%)
Jun 05, 2012 1.519 1.519 1.381 1.476 811 +0.11(+8.23%)
Jun 01, 2012 1.364 1.364 1.364 1.364 0 +0.00(+0.00%)
May 31, 2012 1.346 1.364 1.346 1.364 463 -0.02(-1.25%)
May 25, 2012 1.381 1.381 1.381 1.381 0 +0.02(+1.27%)
May 24, 2012 1.364 1.364 1.364 1.364 231 -0.14(-9.51%)
May 16, 2012 1.493 1.507 1.507 1.507 347 +0.13(+9.13%)
May 15, 2012 1.372 1.381 1.367 1.381 390 +0.02(+1.27%)
May 14, 2012 1.381 1.528 1.364 1.364 2,908 -0.01(-0.63%)
May 11, 2012 1.372 1.372 1.372 1.372 115 +0.00(+0.00%)
May 09, 2012 1.372 1.372 1.372 1.372 115 +0.00(+0.00%)
May 08, 2012 1.372 1.372 1.372 1.372 347 +0.00(+0.00%)
May 03, 2012 1.372 1.372 1.372 1.372 579 -0.07(-4.79%)
May 02, 2012 1.443 1.443 1.441 1.441 347 -0.03(-2.34%)
May 01, 2012 1.381 1.631 1.355 1.476 3,476 -0.07(-4.47%)
Apr 30, 2012 1.346 1.545 1.346 1.545 926 +0.20(+14.74%)
Apr 27, 2012 1.346 1.346 1.346 1.346 115 -0.18(-11.66%)
Apr 24, 2012 1.346 1.524 1.524 1.524 231 -0.01(-0.79%)
Apr 19, 2012 1.536 1.536 1.536 1.536 231 +0.05(+3.49%)
Apr 18, 2012 1.484 1.484 1.484 1.484 115 -0.04(-2.60%)
Apr 17, 2012 1.524 1.524 1.524 1.524 231 +0.00(+0.00%)
Apr 13, 2012 1.528 1.524 1.524 1.524 231 +0.15(+11.07%)
Apr 11, 2012 1.372 1.372 1.372 1.372 231 +0.03(+2.58%)
Apr 10, 2012 1.398 1.398 1.338 1.338 1,158 -0.06(-4.32%)
Apr 09, 2012 1.415 1.415 1.398 1.398 1,760 -0.01(-0.61%)
Apr 03, 2012 1.407 1.407 1.407 1.407 231 +0.01(+0.62%)
Apr 02, 2012 1.545 1.548 1.398 1.398 2,421 -0.01(-0.74%)
Mar 30, 2012 1.408 1.408 1.408 1.408 289 +0.00(+0.12%)
Mar 29, 2012 1.407 1.407 1.407 1.407 115 +0.01(+0.43%)
Mar 28, 2012 1.389 1.401 1.389 1.401 1,274 -0.23(-14.13%)
Mar 27, 2012 1.640 1.640 1.631 1.631 447 -0.01(-0.53%)
Mar 26, 2012 1.640 1.674 1.640 1.640 1,928 +0.29(+21.80%)
Mar 23, 2012 1.415 1.415 1.346 1.346 3,011 -0.33(-19.59%)
Mar 19, 2012 1.657 1.674 1.674 1.674 811 +0.15(+9.61%)
Mar 13, 2012 1.502 1.528 1.528 1.528 4,287 +0.05(+3.51%)
Mar 12, 2012 1.493 1.493 1.424 1.476 7,064 +0.00(+0.00%)
Mar 01, 2012 1.476 1.476 1.476 1.476 115 +0.11(+8.23%)
Feb 24, 2012 1.364 1.364 1.364 1.364 1,390 -0.03(-1.86%)
Feb 23, 2012 1.389 1.389 1.389 1.389 115 -0.10(-6.94%)
Feb 22, 2012 1.493 1.493 1.493 1.493 1,434 +0.03(+2.37%)
Feb 21, 2012 1.303 1.458 1.303 1.458 4,200 +0.08(+5.62%)
Feb 17, 2012 1.381 1.381 1.381 1.381 231 +0.04(+3.23%)
Feb 15, 2012 1.346 1.338 1.338 1.338 4,519 +0.00(+0.00%)
Feb 14, 2012 1.338 1.338 1.338 1.338 115 -0.04(-3.20%)
Feb 10, 2012 1.407 1.382 1.382 1.382 347 -0.02(-1.77%)
Feb 09, 2012 1.407 1.407 1.407 1.407 517 +0.00(+0.00%)
Feb 08, 2012 1.407 1.407 1.407 1.407 695 +0.00(+0.00%)
Feb 07, 2012 1.407 1.407 1.407 1.407 347 +0.03(+1.92%)
Feb 02, 2012 1.381 1.380 1.380 1.380 2,549 +0.02(+1.22%)
Feb 01, 2012 1.338 1.364 1.260 1.364 5,156 +0.03(+1.94%)
Jan 31, 2012 1.338 1.338 1.338 1.338 1,796 -0.03(-2.52%)
Jan 25, 2012 1.372 1.372 1.372 1.372 0 +0.16(+13.57%)
Jan 24, 2012 1.208 1.208 1.208 1.208 148 -0.17(-12.28%)
Jan 17, 2012 1.381 1.377 1.377 1.377 115 +0.06(+4.31%)
Jan 13, 2012 1.208 1.320 1.208 1.320 579 +0.10(+8.50%)
Jan 12, 2012 1.217 1.217 1.217 1.217 115 -0.08(-6.06%)
Jan 11, 2012 1.303 1.320 1.295 1.295 3,707 +0.06(+4.97%)
Jan 10, 2012 1.191 1.234 1.191 1.234 1,158 +0.07(+5.93%)
Jan 09, 2012 1.165 1.165 1.165 1.165 993 -0.07(-5.59%)
Dec 30, 2011 1.234 1.234 1.234 1.234 231 +0.01(+0.70%)
Dec 29, 2011 1.191 1.234 1.191 1.225 13,904 -0.02(-1.66%)
Dec 28, 2011 1.200 1.286 1.200 1.246 14,600 -0.04(-3.09%)
Dec 27, 2011 1.201 1.286 1.200 1.286 6,320 +0.02(+1.36%)
Dec 23, 2011 1.243 1.295 1.165 1.269 2,016 +0.10(+8.89%)
Dec 21, 2011 1.165 1.251 1.165 1.165 1,917 +0.00(+0.00%)
Dec 20, 2011 1.156 1.303 1.139 1.165 8,400 +0.01(+0.75%)
Dec 16, 2011 1.156 1.156 1.156 1.156 0 -0.11(-8.41%)
Dec 14, 2011 1.263 1.263 1.263 1.263 0 -0.09(-6.82%)
Dec 13, 2011 1.357 1.357 1.355 1.355 405 -0.03(-1.87%)
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.