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

Siebert Fin Cp (NQ: SIEB )

2.486 +0.076 (+3.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 29, 2023 1.645 1.700 1.570 1.680 27,694 +0.01(+0.64%)
Dec 28, 2023 1.690 1.730 1.669 1.669 7,230 -0.07(-4.06%)
Dec 27, 2023 1.740 1.740 1.680 1.740 4,177 +0.00(+0.00%)
Dec 26, 2023 1.710 1.740 1.653 1.740 18,520 +0.01(+0.58%)
Dec 22, 2023 1.860 1.860 1.720 1.730 8,550 -0.01(-0.70%)
Dec 21, 2023 1.810 1.847 1.702 1.742 15,482 +0.01(+0.71%)
Dec 20, 2023 1.990 1.990 1.460 1.730 88,502 -0.03(-1.70%)
Dec 19, 2023 1.970 1.970 1.760 1.760 16,562 +0.02(+1.15%)
Dec 18, 2023 1.830 1.830 1.740 1.740 7,444 -0.06(-3.33%)
Dec 15, 2023 1.800 1.900 1.800 1.800 13,203 -0.02(-1.10%)
Dec 14, 2023 1.910 1.910 1.814 1.820 14,111 +0.02(+1.11%)
Dec 13, 2023 1.840 1.850 1.800 1.800 23,462 +0.04(+2.27%)
Dec 12, 2023 1.700 1.810 1.700 1.760 27,330 +0.06(+3.53%)
Dec 11, 2023 1.730 1.740 1.700 1.700 3,055 -0.01(-0.53%)
Dec 08, 2023 1.711 1.790 1.700 1.709 24,203 +0.01(+0.53%)
Dec 07, 2023 1.730 1.800 1.630 1.700 14,990 -0.03(-1.73%)
Dec 06, 2023 1.780 1.790 1.730 1.730 8,617 -0.11(-5.97%)
Dec 05, 2023 1.830 1.870 1.713 1.840 8,035 +0.01(+0.54%)
Dec 04, 2023 1.890 1.890 1.810 1.830 7,035 -0.07(-3.68%)
Dec 01, 2023 1.820 1.900 1.820 1.900 4,347 +0.02(+1.06%)
Nov 30, 2023 1.880 1.900 1.875 1.880 5,041 -0.01(-0.53%)
Nov 29, 2023 1.910 1.910 1.890 1.890 4,329 -0.04(-2.18%)
Nov 28, 2023 1.900 1.940 1.900 1.932 8,931 +0.04(+2.23%)
Nov 27, 2023 1.960 1.960 1.890 1.890 7,464 -0.06(-3.08%)
Nov 24, 2023 1.910 1.960 1.900 1.950 11,076 +0.04(+2.36%)
Nov 22, 2023 1.940 1.940 1.905 1.905 2,224 +0.01(+0.26%)
Nov 21, 2023 1.920 1.990 1.900 1.900 14,746 -0.01(-0.52%)
Nov 20, 2023 1.830 1.910 1.830 1.910 24,362 +0.09(+4.95%)
Nov 17, 2023 1.810 1.820 1.800 1.820 28,702 +0.02(+0.83%)
Nov 16, 2023 1.820 1.821 1.800 1.805 11,444 -0.02(-1.36%)
Nov 15, 2023 1.770 1.830 1.770 1.830 10,209 +0.03(+1.66%)
Nov 14, 2023 1.820 1.830 1.800 1.800 20,404 -0.02(-1.10%)
Nov 13, 2023 1.750 1.830 1.750 1.820 16,367 +0.11(+6.43%)
Nov 10, 2023 1.750 1.767 1.690 1.710 11,275 -0.12(-6.56%)
Nov 09, 2023 1.800 1.830 1.800 1.830 6,436 +0.08(+4.57%)
Nov 08, 2023 1.830 1.830 1.680 1.750 1,919 +0.00(+0.00%)
Nov 07, 2023 1.730 1.780 1.680 1.750 10,145 -0.03(-1.69%)
Nov 06, 2023 1.700 1.850 1.700 1.780 30,567 +0.08(+4.71%)
Nov 03, 2023 1.560 1.705 1.540 1.700 38,330 +0.17(+11.11%)
Nov 02, 2023 1.510 1.540 1.500 1.530 8,283 +0.02(+0.99%)
Nov 01, 2023 1.500 1.520 1.500 1.515 4,719 +0.00(+0.33%)
Oct 31, 2023 1.530 1.540 1.500 1.510 5,027 -0.03(-1.95%)
Oct 30, 2023 1.520 1.540 1.520 1.540 7,676 +0.01(+0.33%)
Oct 27, 2023 1.510 1.565 1.510 1.535 2,403 -0.02(-0.97%)
Oct 26, 2023 1.540 1.570 1.530 1.550 12,108 -0.01(-0.64%)
Oct 25, 2023 1.570 1.580 1.550 1.560 3,611 -0.01(-0.64%)
Oct 24, 2023 1.600 1.610 1.566 1.570 9,987 -0.06(-3.39%)
Oct 23, 2023 1.680 1.680 1.625 1.625 4,903 -0.05(-2.98%)
Oct 20, 2023 1.670 1.700 1.660 1.675 7,071 +0.01(+0.30%)
Oct 19, 2023 1.650 1.750 1.650 1.670 1,827 -0.09(-5.11%)
Oct 18, 2023 1.665 1.760 1.665 1.760 2,424 +0.07(+4.14%)
Oct 17, 2023 1.715 1.770 1.685 1.690 19,599 +0.04(+2.42%)
Oct 16, 2023 1.650 1.710 1.650 1.650 20,881 -0.06(-3.51%)
Oct 13, 2023 1.690 1.710 1.640 1.710 19,674 +0.06(+3.64%)
Oct 12, 2023 1.820 1.820 1.650 1.650 11,941 -0.17(-9.34%)
Oct 11, 2023 1.861 1.861 1.815 1.820 9,115 -0.04(-2.10%)
Oct 10, 2023 1.865 1.940 1.840 1.859 8,450 -0.06(-3.17%)
Oct 09, 2023 1.860 1.920 1.860 1.920 5,552 -0.01(-0.52%)
Oct 06, 2023 1.900 1.930 1.861 1.930 4,413 +0.01(+0.52%)
Oct 05, 2023 1.870 1.990 1.870 1.920 8,591 +0.03(+1.59%)
Oct 04, 2023 1.920 1.920 1.890 1.890 2,527 +0.00(+0.00%)
Oct 03, 2023 1.930 1.930 1.890 1.890 4,884 -0.08(-4.06%)
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.