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

Siebert Fin Cp (NQ: SIEB )

2.070 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
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%)
Dec 01, 2008 1.389 1.735 1.389 1.735 1,042 +0.17(+11.04%)
Nov 26, 2008 1.562 1.562 1.562 1.562 231 -0.17(-9.95%)
Nov 25, 2008 1.735 1.735 1.735 1.735 1,042 -0.03(-1.95%)
Nov 24, 2008 1.771 1.778 1.769 1.769 579 +0.04(+2.50%)
Nov 21, 2008 1.614 1.726 1.614 1.726 2,501 +0.11(+6.64%)
Nov 19, 2008 1.717 1.619 1.619 1.619 347 +0.24(+17.22%)
Nov 18, 2008 1.320 1.381 1.320 1.381 694 +0.03(+1.91%)
Nov 17, 2008 1.295 1.648 1.295 1.355 3,765 -0.33(-19.49%)
Nov 14, 2008 1.700 1.700 1.674 1.683 3,383 -0.02(-1.02%)
Nov 13, 2008 1.726 1.726 1.700 1.700 1,506 -0.11(-6.19%)
Nov 12, 2008 1.821 1.821 1.730 1.812 1,506 -0.13(-6.67%)
Nov 10, 2008 1.942 1.942 1.942 1.942 0 +0.00(+0.00%)
Nov 07, 2008 1.933 1.942 1.933 1.942 463 +0.22(+13.07%)
Nov 06, 2008 1.743 2.149 1.717 1.717 3,125 -0.15(-7.87%)
Nov 05, 2008 1.864 1.864 1.864 1.864 579 -0.25(-11.84%)
Nov 03, 2008 1.717 2.114 2.114 2.114 2,665 +0.38(+21.89%)
Oct 31, 2008 1.726 1.735 1.717 1.735 5,817 +0.01(+0.50%)
Oct 30, 2008 1.709 1.726 1.709 1.726 1,274 -0.05(-2.91%)
Oct 29, 2008 1.778 1.778 1.778 1.778 579 -0.02(-0.96%)
Oct 28, 2008 1.795 1.795 1.795 1.795 1,158 +0.07(+4.00%)
Oct 27, 2008 1.804 1.804 1.717 1.726 4,171 +0.12(+7.53%)
Oct 24, 2008 0.8630 1.942 0.8630 1.605 41,499 -0.77(-32.36%)
Oct 23, 2008 2.373 2.373 2.373 2.373 0 +0.00(+0.00%)
Oct 22, 2008 2.382 2.382 2.373 2.373 1,072 -0.19(-7.41%)
Oct 21, 2008 2.183 2.563 2.183 2.563 695 -0.15(-5.41%)
Oct 20, 2008 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Oct 17, 2008 2.693 2.718 2.684 2.710 4,287 -0.03(-0.95%)
Oct 16, 2008 2.183 2.744 2.183 2.736 9,647 +0.60(+27.82%)
Oct 15, 2008 2.140 2.140 2.140 2.140 579 -0.36(-14.48%)
Oct 14, 2008 2.503 2.503 2.503 2.503 115 +0.35(+16.00%)
Oct 13, 2008 2.166 2.166 2.158 2.158 695 +0.03(+1.46%)
Oct 10, 2008 1.968 2.126 1.968 2.126 968 -0.62(-22.52%)
Oct 09, 2008 1.985 2.753 1.985 2.744 7,172 +0.12(+4.67%)
Oct 08, 2008 2.674 2.674 2.071 2.622 2,052 +0.46(+21.52%)
Oct 07, 2008 2.158 2.158 2.158 2.158 1,158 +0.00(+0.00%)
Oct 06, 2008 2.261 2.261 2.158 2.158 695 -0.22(-9.09%)
Oct 03, 2008 2.339 2.373 2.330 2.373 695 -0.04(-1.79%)
Oct 02, 2008 2.503 2.503 2.416 2.416 1,738 -0.43(-15.15%)
Oct 01, 2008 2.606 2.848 2.511 2.848 7,926 +0.24(+9.27%)
Sep 30, 2008 2.632 2.646 2.606 2.606 5,793 -0.20(-7.08%)
Sep 29, 2008 2.838 2.838 2.805 2.805 231 +0.17(+6.55%)
Sep 26, 2008 2.632 2.632 2.632 2.632 926 -0.03(-0.97%)
Sep 25, 2008 2.658 2.658 2.658 2.658 0 +0.00(+0.00%)
Sep 24, 2008 2.658 2.658 2.658 2.658 231 -0.00(-0.13%)
Sep 23, 2008 2.662 2.662 2.662 2.662 289 +0.03(+1.11%)
Sep 22, 2008 2.632 2.658 2.632 2.632 2,433 -0.01(-0.33%)
Sep 19, 2008 2.693 2.693 2.632 2.641 5,413 +0.00(+0.00%)
Sep 18, 2008 2.641 2.641 2.641 2.641 5,682 +0.01(+0.32%)
Sep 17, 2008 2.632 2.632 2.632 2.632 220 +0.00(+0.00%)
Sep 16, 2008 2.632 2.632 2.632 2.632 579 +0.00(+0.00%)
Sep 12, 2008 2.632 2.632 2.632 2.632 231 -0.04(-1.36%)
Sep 11, 2008 2.632 2.668 2.632 2.668 382 +0.01(+0.39%)
Sep 10, 2008 2.632 2.658 2.632 2.658 579 +0.02(+0.65%)
Sep 09, 2008 2.641 2.667 2.641 2.641 4,751 +0.00(+0.00%)
Sep 03, 2008 2.641 2.641 2.641 2.641 463 +0.01(+0.32%)
Aug 29, 2008 2.632 2.632 2.632 2.632 231 +0.00(+0.00%)
Aug 28, 2008 2.632 2.632 2.632 2.632 231 +0.03(+0.99%)
Aug 26, 2008 2.606 2.606 2.606 2.606 231 +0.00(+0.00%)
Aug 25, 2008 2.606 2.606 2.606 2.606 2,027 -0.06(-2.27%)
Aug 20, 2008 2.658 2.667 2.667 2.667 347 -0.00(-0.06%)
Aug 18, 2008 2.668 2.668 2.668 2.668 0 -0.01(-0.26%)
Aug 15, 2008 2.632 2.675 2.632 2.675 841 +0.03(+0.98%)
Aug 14, 2008 2.606 2.658 2.606 2.649 5,180 -0.01(-0.32%)
Aug 13, 2008 2.952 2.952 2.658 2.658 520 -0.28(-9.41%)
Aug 12, 2008 2.934 2.934 2.934 2.934 115 +0.34(+12.96%)
Aug 11, 2008 2.598 2.598 2.598 2.598 126 +0.00(+0.00%)
Aug 08, 2008 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Aug 07, 2008 2.649 2.649 2.598 2.598 2,317 -0.09(-3.22%)
Aug 06, 2008 2.693 2.693 2.684 2.684 231 -0.03(-1.27%)
Aug 05, 2008 2.720 2.720 2.710 2.718 704 +0.04(+1.61%)
Aug 04, 2008 2.675 2.675 2.675 2.675 0 +0.00(+0.00%)
Aug 01, 2008 2.718 2.917 2.675 2.675 2,896 -0.26(-8.82%)
Jul 31, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jul 30, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jul 29, 2008 2.934 2.934 2.934 2.934 347 +0.01(+0.29%)
Jul 28, 2008 2.701 2.926 2.675 2.926 1,274 +0.16(+5.94%)
Jul 25, 2008 2.658 2.865 2.658 2.762 3,539 +0.01(+0.31%)
Jul 24, 2008 2.744 2.753 2.744 2.753 811 +0.10(+3.91%)
Jul 23, 2008 2.649 2.649 2.649 2.649 347 -0.09(-3.46%)
Jul 22, 2008 2.649 2.744 2.649 2.744 4,171 +0.06(+2.25%)
Jul 21, 2008 2.684 2.684 2.684 2.684 231 +0.00(+0.00%)
Jul 18, 2008 2.684 2.684 2.684 2.684 800 +0.09(+3.32%)
Jul 17, 2008 2.710 2.710 2.598 2.598 1,749 -0.08(-2.90%)
Jul 16, 2008 2.684 2.684 2.675 2.675 4,465 +0.00(+0.00%)
Jul 15, 2008 2.589 2.675 2.589 2.675 5,157 +0.00(+0.00%)
Jul 14, 2008 2.667 2.675 2.667 2.675 1,738 +0.03(+0.98%)
Jul 11, 2008 2.649 2.649 2.649 2.649 0 +0.00(+0.00%)
Jul 10, 2008 2.649 2.649 2.649 2.649 0 +0.00(+0.00%)
Jul 09, 2008 2.649 2.649 2.649 2.649 579 -0.03(-0.97%)
Jul 08, 2008 2.589 2.675 2.589 2.675 1,969 +0.03(+0.98%)
Jul 07, 2008 2.658 2.658 2.589 2.649 2,665 +0.00(+0.00%)
Jul 04, 2008 2.675 2.675 2.649 2.649 1,261 +0.00(+0.00%)
Jul 03, 2008 2.675 2.675 2.649 2.649 1,261 -0.09(-3.46%)
Jul 02, 2008 2.589 2.744 2.589 2.744 2,630 +0.04(+1.60%)
Jul 01, 2008 2.926 2.943 2.701 2.701 4,645 +0.01(+0.32%)
Jun 30, 2008 2.693 2.693 2.693 2.693 0 +0.00(+0.00%)
Jun 27, 2008 2.693 2.693 2.693 2.693 115 -0.04(-1.58%)
Jun 26, 2008 2.736 2.736 2.727 2.736 2,207 -0.16(-5.66%)
Jun 25, 2008 2.900 2.908 2.900 2.900 1,502 +0.25(+9.44%)
Jun 24, 2008 2.649 2.658 2.598 2.650 8,990 -0.16(-5.54%)
Jun 23, 2008 2.805 2.822 2.805 2.805 2,317 -0.00(-0.00%)
Jun 20, 2008 2.813 2.813 2.805 2.805 926 +0.00(+0.00%)
Jun 19, 2008 2.891 2.891 2.805 2.805 231 -0.36(-11.44%)
Jun 18, 2008 3.210 3.210 3.167 3.167 1,543 -0.04(-1.34%)
Jun 17, 2008 2.891 3.219 2.891 3.210 14,616 +0.32(+11.04%)
Jun 16, 2008 2.986 3.003 2.891 2.891 11,996 -0.04(-1.47%)
Jun 13, 2008 2.841 2.943 2.841 2.934 1,738 -0.06(-2.02%)
Jun 12, 2008 2.813 2.995 2.805 2.995 1,239 +0.19(+6.77%)
Jun 11, 2008 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Jun 10, 2008 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Jun 09, 2008 2.805 2.805 2.805 2.805 307 -0.00(-0.00%)
Jun 06, 2008 2.805 2.805 2.805 2.805 1,158 -0.03(-1.03%)
Jun 05, 2008 2.834 2.834 2.834 2.834 231 +0.03(+1.05%)
Jun 04, 2008 2.813 2.813 2.805 2.805 463 +0.00(+0.00%)
Jun 03, 2008 2.831 2.831 2.805 2.805 886 -0.20(-6.61%)
Jun 02, 2008 3.003 3.003 3.003 3.003 0 +0.00(+0.00%)
May 30, 2008 2.632 3.012 2.632 3.003 8,926 +0.38(+14.47%)
May 29, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 28, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 27, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 26, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 23, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 22, 2008 2.624 2.624 2.624 2.624 231 -0.29(-10.06%)
May 21, 2008 2.786 2.917 2.786 2.917 567 -0.07(-2.31%)
May 20, 2008 2.986 2.986 2.986 2.986 0 +0.00(+0.00%)
May 19, 2008 2.649 2.986 2.649 2.986 4,750 +0.13(+4.61%)
May 16, 2008 2.805 2.854 2.805 2.854 7,887 +0.05(+1.77%)
May 15, 2008 2.684 2.805 2.675 2.805 2,385 -0.13(-4.41%)
May 14, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 13, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 12, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 09, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 08, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 07, 2008 2.934 2.934 2.934 2.934 347 -0.09(-2.86%)
May 06, 2008 2.546 3.021 2.546 3.021 8,018 +0.47(+18.24%)
May 05, 2008 2.589 2.589 2.555 2.555 11,123 -0.03(-1.33%)
May 02, 2008 2.589 2.589 2.589 2.589 115 -0.03(-0.99%)
May 01, 2008 2.675 2.675 2.589 2.615 3,939 -0.12(-4.34%)
Apr 30, 2008 2.734 2.734 2.734 2.734 347 +0.11(+4.19%)
Apr 29, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Apr 28, 2008 2.624 2.624 2.624 2.624 115 -0.05(-1.94%)
Apr 25, 2008 2.675 2.675 2.675 2.675 115 -0.04(-1.59%)
Apr 24, 2008 2.718 2.718 2.718 2.718 1,158 +0.10(+3.96%)
Apr 23, 2008 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Apr 22, 2008 2.615 2.615 2.511 2.615 2,085 -0.01(-0.33%)
Apr 21, 2008 2.503 2.660 2.503 2.624 1,687 -0.05(-1.94%)
Apr 18, 2008 2.650 2.675 2.649 2.675 2,809 +0.04(+1.64%)
Apr 17, 2008 2.632 2.701 2.632 2.632 1,483 +0.02(+0.66%)
Apr 16, 2008 2.589 2.675 2.589 2.615 811 +0.03(+1.00%)
Apr 15, 2008 2.589 2.589 2.589 2.589 2,052 +0.00(+0.00%)
Apr 14, 2008 2.589 2.701 2.589 2.589 1,274 -0.08(-2.92%)
Apr 11, 2008 2.598 2.667 2.598 2.667 2,085 -0.01(-0.32%)
Apr 10, 2008 2.589 2.684 2.589 2.675 4,088 +0.07(+2.65%)
Apr 09, 2008 2.606 2.606 2.606 2.606 1,549 +0.00(+0.00%)
Apr 08, 2008 2.598 2.606 2.598 2.606 463 -0.01(-0.33%)
Apr 07, 2008 2.589 2.746 2.589 2.615 4,188 +0.00(+0.00%)
Apr 04, 2008 2.615 2.615 2.615 2.615 347 -0.31(-10.62%)
Apr 03, 2008 2.926 2.926 2.926 2.926 0 +0.00(+0.00%)
Apr 02, 2008 2.624 2.926 2.624 2.926 695 +0.24(+9.00%)
Apr 01, 2008 2.615 2.684 2.555 2.684 2,224 +0.09(+3.32%)
Mar 31, 2008 2.648 2.648 2.598 2.598 2,089 +0.00(+0.00%)
Mar 28, 2008 2.598 2.598 2.598 2.598 344 +0.00(+0.00%)
Mar 27, 2008 2.598 2.598 2.598 2.598 811 +0.03(+1.35%)
Mar 26, 2008 2.589 2.589 2.555 2.563 8,265 -0.12(-4.50%)
Mar 25, 2008 2.632 2.727 2.589 2.684 14,809 +0.03(+0.97%)
Mar 24, 2008 2.727 2.727 2.623 2.658 16,436 -0.07(-2.53%)
Mar 21, 2008 2.977 2.977 2.684 2.727 6,390 +0.00(+0.00%)
Mar 20, 2008 2.977 2.977 2.684 2.727 6,390 -0.38(-12.22%)
Mar 19, 2008 3.094 3.107 3.094 3.107 347 +0.11(+3.75%)
Mar 18, 2008 2.693 2.995 2.693 2.995 1,969 +0.37(+14.14%)
Mar 17, 2008 2.718 3.452 2.589 2.624 112,468 -0.02(-0.66%)
Mar 14, 2008 2.632 2.710 2.632 2.641 1,107 +0.01(+0.33%)
Mar 13, 2008 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Mar 12, 2008 2.710 2.744 2.632 2.632 579 +0.00(+0.00%)
Mar 11, 2008 2.598 2.641 2.598 2.632 1,853 -0.20(-7.01%)
Mar 10, 2008 2.831 2.839 2.589 2.831 6,417 +0.22(+8.25%)
Mar 07, 2008 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Mar 06, 2008 2.658 2.658 2.615 2.615 1,736 -0.02(-0.66%)
Mar 05, 2008 2.632 2.632 2.632 2.632 1,158 -0.04(-1.61%)
Mar 04, 2008 2.675 2.675 2.675 2.675 231 +0.02(+0.65%)
Mar 03, 2008 2.736 2.753 2.589 2.658 18,623 -0.18(-6.38%)
Feb 29, 2008 2.848 2.848 2.839 2.839 231 -0.08(-2.66%)
Feb 28, 2008 2.917 2.917 2.917 2.917 115 +0.09(+3.36%)
Feb 27, 2008 2.822 2.822 2.822 2.822 231 -0.15(-4.94%)
Feb 26, 2008 2.874 2.969 2.874 2.969 4,982 -0.01(-0.29%)
Feb 25, 2008 2.805 2.977 2.770 2.977 3,128 +0.16(+5.50%)
Feb 22, 2008 2.822 2.822 2.822 2.822 0 +0.00(+0.00%)
Feb 21, 2008 2.848 2.848 2.813 2.822 1,512 -0.23(-7.63%)
Feb 20, 2008 3.202 3.228 2.813 3.055 2,085 -0.16(-4.84%)
Feb 19, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 18, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 15, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 14, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 13, 2008 3.081 3.210 3.072 3.210 1,863 +0.14(+4.49%)
Feb 12, 2008 3.081 3.193 3.072 3.072 5,180 -0.12(-3.78%)
Feb 11, 2008 3.150 3.228 2.969 3.193 6,559 +0.19(+6.32%)
Feb 08, 2008 3.003 3.003 3.003 3.003 463 -0.13(-4.13%)
Feb 07, 2008 3.141 3.141 3.124 3.133 926 +0.06(+1.97%)
Feb 06, 2008 3.081 3.081 3.072 3.072 579 -0.10(-3.26%)
Feb 05, 2008 3.176 3.176 3.176 3.176 579 -0.01(-0.27%)
Feb 04, 2008 3.185 3.185 3.176 3.185 5,081 +0.08(+2.50%)
Feb 01, 2008 2.891 3.107 2.865 3.107 1,465 +0.01(+0.28%)
Jan 31, 2008 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Jan 30, 2008 3.038 3.098 3.038 3.098 2,201 +0.15(+4.97%)
Jan 29, 2008 2.926 2.952 2.926 2.952 231 -0.07(-2.29%)
Jan 28, 2008 3.021 3.021 3.021 3.021 0 +0.00(+0.00%)
Jan 25, 2008 2.848 3.021 2.770 3.021 4,142 -0.22(-6.91%)
Jan 24, 2008 3.254 3.254 3.162 3.245 2,317 +0.22(+7.43%)
Jan 23, 2008 3.021 3.046 2.986 3.021 3,360 +0.11(+3.86%)
Jan 22, 2008 2.934 2.934 2.908 2.908 347 -0.01(-0.30%)
Jan 21, 2008 2.874 2.917 2.779 2.917 3,911 +0.00(+0.00%)
Jan 18, 2008 2.874 2.917 2.779 2.917 3,911 +0.06(+2.11%)
Jan 17, 2008 2.822 2.874 2.770 2.857 4,982 -0.03(-1.19%)
Jan 16, 2008 2.900 2.917 2.891 2.891 3,592 -0.19(-6.16%)
Jan 15, 2008 3.072 3.081 3.072 3.081 231 +0.01(+0.28%)
Jan 14, 2008 2.995 3.072 2.995 3.072 9,153 +0.13(+4.40%)
Jan 11, 2008 2.779 2.977 2.779 2.943 2,780 +0.16(+5.76%)
Jan 10, 2008 2.762 2.805 2.762 2.783 3,939 +0.00(+0.14%)
Jan 09, 2008 2.770 2.779 2.770 2.779 3,296 -0.05(-1.83%)
Jan 08, 2008 2.891 2.891 2.831 2.831 347 +0.01(+0.31%)
Jan 07, 2008 2.788 2.822 2.788 2.822 347 +0.03(+1.24%)
Jan 04, 2008 2.788 2.796 2.718 2.788 11,434 -0.06(-2.12%)
Jan 03, 2008 2.788 2.848 2.788 2.848 811 +0.06(+2.10%)
Jan 02, 2008 2.789 2.789 2.789 2.789 0 +0.00(+0.00%)
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.