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 (%)
Mar 31, 2017 3.660 3.770 3.600 3.610 9,953 -0.03(-0.82%)
Mar 30, 2017 3.630 3.700 3.450 3.640 21,725 +0.05(+1.40%)
Mar 29, 2017 3.600 3.660 3.400 3.590 31,244 +0.24(+7.16%)
Mar 28, 2017 3.420 3.420 3.300 3.350 2,427 -0.07(-2.05%)
Mar 27, 2017 3.100 3.450 3.000 3.420 17,962 +0.34(+11.04%)
Mar 24, 2017 3.150 3.190 3.080 3.080 2,180 -0.15(-4.79%)
Mar 23, 2017 3.180 3.250 3.070 3.235 4,096 +0.01(+0.47%)
Mar 22, 2017 3.301 3.301 2.900 3.220 20,442 -0.18(-5.29%)
Mar 21, 2017 3.160 3.400 2.990 3.400 25,109 +0.25(+7.94%)
Mar 20, 2017 2.780 3.150 2.780 3.150 13,108 +0.15(+5.00%)
Mar 17, 2017 2.760 3.010 2.760 3.000 42,461 +0.23(+8.30%)
Mar 16, 2017 3.080 3.080 2.520 2.770 45,365 -0.05(-1.77%)
Mar 15, 2017 3.160 3.160 2.770 2.820 33,791 -0.02(-0.70%)
Mar 14, 2017 2.680 2.840 2.650 2.840 24,191 +0.14(+5.19%)
Mar 13, 2017 2.990 2.990 2.430 2.700 12,816 -0.08(-2.88%)
Mar 10, 2017 2.710 2.820 2.710 2.780 17,686 +0.02(+0.72%)
Mar 09, 2017 2.660 2.760 2.650 2.760 26,597 +0.01(+0.36%)
Mar 08, 2017 2.750 2.750 2.750 2.750 359 +0.00(+0.00%)
Mar 07, 2017 2.749 2.760 2.740 2.750 12,257 +0.03(+1.10%)
Mar 06, 2017 2.580 2.720 2.580 2.720 6,648 +0.08(+3.03%)
Mar 02, 2017 2.640 2.640 2.640 161 +0.00(+0.00%)
Mar 01, 2017 2.614 2.640 2.610 2.640 2,459 -0.01(-0.38%)
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%)
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.