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

Siebert Fin Cp (NQ: SIEB )

2.443 +0.033 (+1.38%)
Streaming Delayed Price Updated: 1:00 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 (%)
Feb 28, 2017 2.649 2.650 2.649 2.650 1,118 -0.01(-0.38%)
Feb 27, 2017 2.513 2.680 2.513 2.660 4,969 +0.04(+1.53%)
Feb 24, 2017 2.504 2.620 2.462 2.620 9,183 +0.06(+2.34%)
Feb 23, 2017 2.550 2.560 2.550 2.560 805 -0.03(-1.16%)
Feb 22, 2017 2.160 2.590 2.160 2.590 2,793 -0.08(-3.00%)
Feb 21, 2017 2.696 2.696 2.670 2.670 424 -0.05(-1.84%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.06(+2.09%)
Feb 16, 2017 2.664 2.664 2.664 2.664 2,034 -0.01(-0.21%)
Feb 15, 2017 2.835 2.835 2.560 2.670 3,704 +0.11(+4.30%)
Feb 14, 2017 2.514 2.590 2.514 2.560 1,310 -0.15(-5.54%)
Feb 13, 2017 2.590 2.760 2.564 2.710 6,621 +0.06(+2.26%)
Feb 10, 2017 2.780 2.800 2.160 2.650 19,859 -0.30(-10.17%)
Feb 09, 2017 3.080 3.080 2.950 2.950 2,827 -0.10(-3.28%)
Feb 07, 2017 3.050 3.050 3.050 0 -0.05(-1.54%)
Feb 06, 2017 3.098 3.098 3.098 3.098 211 -0.04(-1.34%)
Feb 03, 2017 3.050 3.150 3.050 3.140 8,817 +0.02(+0.80%)
Feb 02, 2017 3.110 3.140 3.070 3.115 10,861 +0.05(+1.74%)
Feb 01, 2017 3.062 3.062 3.062 3.062 257 -0.09(-2.81%)
Jan 31, 2017 3.020 3.150 3.000 3.150 4,625 +0.15(+5.00%)
Jan 30, 2017 2.921 3.030 2.921 3.000 7,899 +0.01(+0.33%)
Jan 27, 2017 3.060 3.060 2.980 2.990 2,600 -0.01(-0.33%)
Jan 26, 2017 2.990 3.000 2.990 3.000 14,001 +0.07(+2.39%)
Jan 25, 2017 3.000 3.000 2.892 2.930 4,893 -0.04(-1.35%)
Jan 24, 2017 2.950 3.100 2.950 2.970 15,672 +0.02(+0.68%)
Jan 23, 2017 3.060 3.060 2.920 2.950 910 -0.09(-2.96%)
Jan 20, 2017 3.050 3.050 2.910 3.040 2,597 +0.04(+1.33%)
Jan 19, 2017 3.120 3.120 2.650 3.000 27,562 -0.12(-3.85%)
Jan 18, 2017 3.130 3.160 3.090 3.120 17,831 -0.05(-1.58%)
Jan 17, 2017 3.200 3.200 3.030 3.170 3,111 +0.00(+0.00%)
Jan 13, 2017 3.170 3.170 3.170 0 -0.10(-3.06%)
Jan 12, 2017 3.210 3.320 3.200 3.270 22,738 +0.03(+0.93%)
Jan 11, 2017 3.100 3.300 3.040 3.240 18,613 +0.11(+3.51%)
Jan 10, 2017 3.530 3.550 2.900 3.130 51,952 -0.60(-16.09%)
Jan 09, 2017 3.320 3.750 3.170 3.730 99,204 +0.46(+14.07%)
Jan 06, 2017 3.140 3.374 3.060 3.270 37,182 +0.11(+3.48%)
Jan 05, 2017 2.930 3.200 2.570 3.160 39,351 +0.23(+7.85%)
Jan 04, 2017 2.890 2.980 2.870 2.930 7,526 -0.04(-1.35%)
Jan 03, 2017 3.070 3.140 2.730 2.970 39,853 -0.01(-0.34%)
Dec 30, 2016 2.980 2.980 2.980 0 +0.36(+13.74%)
Dec 29, 2016 2.065 2.650 2.034 2.620 93,042 +0.57(+27.80%)
Dec 28, 2016 1.910 2.050 1.910 2.050 47,913 +0.12(+6.22%)
Dec 27, 2016 1.930 1.940 1.911 1.930 8,720 +0.00(+0.00%)
Dec 23, 2016 1.930 1.930 1.930 0 +0.02(+1.05%)
Dec 22, 2016 1.900 1.970 1.900 1.910 1,189 -0.10(-4.98%)
Dec 21, 2016 2.010 2.020 1.910 2.010 11,078 -0.03(-1.47%)
Dec 20, 2016 1.860 2.040 1.860 2.040 19,072 +0.19(+10.27%)
Dec 19, 2016 1.978 2.065 1.820 1.850 13,042 -0.09(-4.64%)
Dec 16, 2016 1.824 1.940 1.824 1.940 3,450 +0.13(+7.18%)
Dec 15, 2016 1.810 1.830 1.780 1.810 5,413 -0.08(-4.23%)
Dec 14, 2016 1.910 2.050 1.850 1.890 23,117 +0.00(+0.00%)
Dec 13, 2016 1.900 1.900 1.660 1.890 20,647 +0.01(+0.41%)
Dec 12, 2016 1.950 1.960 1.882 1.882 2,287 -0.16(-7.73%)
Dec 09, 2016 1.961 2.150 1.952 2.040 5,613 +0.17(+9.09%)
Dec 08, 2016 1.770 2.020 1.770 1.870 6,636 +0.04(+2.19%)
Dec 07, 2016 1.680 1.830 1.680 1.830 22,395 +0.22(+13.66%)
Dec 06, 2016 1.570 1.640 1.560 1.610 12,901 +0.10(+6.62%)
Dec 05, 2016 1.400 1.522 1.400 1.510 6,625 -0.04(-2.47%)
Dec 02, 2016 1.561 1.590 1.508 1.548 4,946 +0.04(+2.53%)
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.