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

Siebert Fin Cp (NQ: SIEB )

2.070 -0.150 (-6.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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, 2002 1.985 2.261 1.683 1.882 31,749 +0.04(+1.92%)
Dec 30, 2002 1.864 1.907 1.847 1.847 17,380 +0.03(+1.90%)
Dec 27, 2002 1.795 1.864 1.743 1.812 12,514 +0.07(+3.96%)
Dec 26, 2002 1.804 1.804 1.743 1.743 7,995 -0.07(-3.86%)
Dec 24, 2002 1.855 1.864 1.813 1.813 1,853 -0.04(-2.28%)
Dec 23, 2002 1.752 1.976 1.821 1.855 2,549 +0.02(+0.94%)
Dec 20, 2002 1.752 1.873 1.752 1.838 8,111 +0.09(+4.93%)
Dec 19, 2002 1.855 1.994 1.743 1.752 11,703 -0.19(-9.78%)
Dec 18, 2002 1.864 2.011 1.864 1.942 1,506 +0.01(+0.45%)
Dec 17, 2002 2.028 2.028 1.916 1.933 2,201 -0.02(-0.88%)
Dec 16, 2002 1.907 1.950 1.907 1.950 1,158 +0.03(+1.62%)
Dec 13, 2002 1.994 1.994 1.919 1.919 695 +0.02(+1.09%)
Dec 12, 2002 1.873 1.899 1.873 1.899 3,823 -0.09(-4.35%)
Dec 11, 2002 1.899 1.985 1.864 1.985 6,488 +0.02(+0.88%)
Dec 10, 2002 1.933 1.985 1.933 1.968 6,141 +0.03(+1.79%)
Dec 09, 2002 1.994 2.002 1.916 1.933 2,085 -0.01(-0.44%)
Dec 06, 2002 1.942 1.942 1.942 1.942 695 +0.03(+1.81%)
Dec 05, 2002 1.950 2.106 1.907 1.907 5,330 -0.15(-7.14%)
Dec 04, 2002 2.080 2.080 2.002 2.054 4,171 -0.05(-2.46%)
Dec 03, 2002 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Dec 02, 2002 2.106 2.140 2.106 2.106 2,665 -0.01(-0.41%)
Nov 29, 2002 2.158 2.158 2.106 2.114 3,476 -0.04(-2.00%)
Nov 27, 2002 2.054 2.158 1.994 2.158 14,484 +0.11(+5.49%)
Nov 26, 2002 2.072 2.114 2.045 2.045 4,982 -0.07(-3.27%)
Nov 25, 2002 2.028 2.149 1.985 2.114 9,617 +0.15(+7.46%)
Nov 22, 2002 1.976 2.071 1.968 1.968 2,201 +0.00(+0.00%)
Nov 21, 2002 2.028 2.088 1.968 1.968 8,342 -0.06(-2.98%)
Nov 20, 2002 2.097 2.097 2.028 2.028 2,896 -0.11(-5.24%)
Nov 19, 2002 1.899 2.140 1.899 2.140 9,038 +0.31(+16.92%)
Nov 18, 2002 1.873 1.976 1.830 1.830 2,780 -0.04(-2.26%)
Nov 15, 2002 1.821 1.899 1.821 1.873 1,853 -0.16(-8.05%)
Nov 14, 2002 1.959 2.037 1.821 2.037 3,823 +0.04(+2.16%)
Nov 13, 2002 1.821 1.994 1.821 1.994 4,866 +0.05(+2.67%)
Nov 12, 2002 2.063 2.063 1.786 1.942 29,315 -0.12(-5.82%)
Nov 11, 2002 1.994 2.062 1.994 2.062 231 +0.06(+2.97%)
Nov 08, 2002 2.002 2.002 2.002 2.002 115 +0.05(+2.65%)
Nov 07, 2002 1.950 2.044 1.950 1.950 579 -0.11(-5.44%)
Nov 06, 2002 2.080 2.080 1.907 2.063 6,373 +0.07(+3.46%)
Nov 05, 2002 1.907 1.994 1.899 1.994 1,853 -0.09(-4.15%)
Nov 04, 2002 1.985 2.106 1.899 2.080 1,622 +0.14(+7.11%)
Nov 01, 2002 1.942 1.942 1.942 1.942 1,158 -0.06(-3.02%)
Oct 31, 2002 2.132 2.132 1.985 2.002 6,720 -0.07(-3.33%)
Oct 30, 2002 1.899 2.080 1.899 2.071 3,021 +0.09(+4.35%)
Oct 29, 2002 1.985 1.985 1.984 1.985 579 +0.09(+4.55%)
Oct 28, 2002 1.906 1.906 1.899 1.899 81,111 -0.13(-6.60%)
Oct 25, 2002 1.942 2.033 1.942 2.033 926 +0.09(+4.68%)
Oct 24, 2002 1.855 2.018 1.855 1.942 6,836 +0.03(+1.35%)
Oct 23, 2002 1.709 1.942 1.709 1.916 4,634 +0.19(+11.00%)
Oct 22, 2002 1.726 1.726 1.726 1.726 0 -0.01(-0.50%)
Oct 21, 2002 1.907 1.907 1.692 1.735 1,506 -0.02(-0.99%)
Oct 18, 2002 1.744 1.753 1.743 1.752 1,853 -0.28(-13.62%)
Oct 17, 2002 1.829 2.028 1.641 2.028 4,287 +0.11(+5.86%)
Oct 16, 2002 1.985 1.985 1.701 1.916 9,153 -0.01(-0.45%)
Oct 15, 2002 1.717 2.399 1.563 1.925 15,295 +0.39(+25.28%)
Oct 14, 2002 1.873 1.873 1.528 1.536 1,158 -0.08(-4.81%)
Oct 11, 2002 1.726 1.726 1.605 1.614 9,849 -0.22(-11.79%)
Oct 10, 2002 1.579 1.830 1.579 1.830 2,085 +0.22(+13.98%)
Oct 09, 2002 1.597 1.624 1.579 1.605 3,012 -0.08(-4.62%)
Oct 08, 2002 1.631 1.786 1.553 1.683 8,517 +0.03(+1.56%)
Oct 07, 2002 2.037 2.037 1.528 1.657 11,007 -0.41(-20.00%)
Oct 04, 2002 2.330 2.330 2.071 2.071 7,647 -0.23(-10.11%)
Oct 03, 2002 2.296 2.313 2.296 2.304 4,171 -0.03(-1.48%)
Oct 02, 2002 2.348 2.348 2.339 2.339 1,969 -0.01(-0.37%)
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.