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 (%)
Mar 31, 2005 2.839 2.891 2.693 2.693 2,201 -0.03(-1.27%)
Mar 30, 2005 2.736 2.926 2.555 2.727 13,029 -0.22(-7.60%)
Mar 29, 2005 2.943 2.952 2.770 2.952 5,090 -0.01(-0.29%)
Mar 28, 2005 2.805 2.960 2.805 2.960 3,269 +0.17(+6.19%)
Mar 24, 2005 2.839 2.839 2.788 2.788 1,274 -0.03(-1.22%)
Mar 23, 2005 2.822 2.822 2.822 2.822 0 +0.00(+0.00%)
Mar 22, 2005 2.848 2.899 2.779 2.822 5,446 -0.07(-2.39%)
Mar 21, 2005 2.891 2.891 2.891 2.891 1,158 -0.08(-2.62%)
Mar 18, 2005 2.908 3.046 2.908 2.969 1,216 +0.06(+2.08%)
Mar 17, 2005 2.908 2.908 2.908 2.908 7,624 +0.00(+0.00%)
Mar 16, 2005 2.839 2.917 2.839 2.908 3,152 -0.04(-1.49%)
Mar 15, 2005 2.952 2.952 2.952 2.952 115 -0.01(-0.26%)
Mar 14, 2005 2.969 3.003 2.960 2.960 1,564 -0.02(-0.58%)
Mar 11, 2005 2.934 3.194 2.908 2.977 17,497 +0.09(+3.29%)
Mar 10, 2005 2.900 2.900 2.882 2.882 1,046 -0.02(-0.71%)
Mar 09, 2005 2.926 2.951 2.903 2.903 1,855 -0.11(-3.61%)
Mar 08, 2005 3.012 3.012 3.012 3.012 231 +0.00(+0.11%)
Mar 07, 2005 2.943 3.081 2.943 3.008 6,035 +0.06(+1.93%)
Mar 04, 2005 2.891 3.021 2.874 2.952 4,866 +0.04(+1.48%)
Mar 03, 2005 2.908 2.908 2.908 2.908 1,691 -0.03(-0.88%)
Mar 02, 2005 2.871 2.934 2.871 2.934 4,121 +0.03(+0.89%)
Mar 01, 2005 2.744 2.918 2.744 2.908 5,156 +0.02(+0.78%)
Feb 28, 2005 2.883 2.886 2.882 2.886 3,244 -0.01(-0.18%)
Feb 25, 2005 2.865 2.891 2.865 2.891 1,969 +0.14(+5.02%)
Feb 24, 2005 2.762 2.762 2.745 2.753 811 -0.00(-0.03%)
Feb 23, 2005 2.754 2.754 2.754 2.754 624 +0.02(+0.66%)
Feb 22, 2005 2.736 2.736 2.736 2.736 1,738 -0.01(-0.31%)
Feb 18, 2005 2.762 2.782 2.736 2.744 3,712 -0.04(-1.55%)
Feb 17, 2005 2.797 2.797 2.788 2.788 1,976 -0.05(-1.82%)
Feb 16, 2005 2.839 2.839 2.839 2.839 0 +0.00(+0.00%)
Feb 15, 2005 2.796 2.839 2.796 2.839 1,738 +0.03(+1.23%)
Feb 14, 2005 2.822 2.831 2.805 2.805 3,479 -0.02(-0.64%)
Feb 11, 2005 2.788 2.910 2.788 2.823 2,896 -0.03(-0.88%)
Feb 10, 2005 2.848 2.848 2.848 2.848 0 +0.00(+0.00%)
Feb 09, 2005 2.753 2.848 2.753 2.848 1,798 -0.13(-4.38%)
Feb 08, 2005 2.978 2.978 2.978 2.978 0 +0.00(+0.00%)
Feb 07, 2005 3.021 3.021 2.943 2.978 3,823 +0.16(+5.83%)
Feb 04, 2005 2.901 2.901 2.814 2.814 1,158 -0.11(-3.81%)
Feb 03, 2005 3.098 3.098 2.926 2.926 1,969 +0.00(+0.00%)
Feb 02, 2005 2.805 3.055 2.805 2.926 8,806 +0.07(+2.42%)
Feb 01, 2005 2.805 2.857 2.770 2.857 2,363 +0.00(+0.00%)
Jan 31, 2005 2.934 2.934 2.857 2.857 2,896 -0.08(-2.65%)
Jan 28, 2005 2.977 2.977 2.934 2.934 1,853 -0.02(-0.79%)
Jan 27, 2005 2.958 2.958 2.958 2.958 405 +0.02(+0.71%)
Jan 26, 2005 2.934 2.937 2.934 2.937 811 +0.06(+2.19%)
Jan 25, 2005 2.840 2.874 2.840 2.874 347 +0.03(+1.19%)
Jan 24, 2005 2.840 2.840 2.840 2.840 115 -0.04(-1.44%)
Jan 21, 2005 2.831 2.882 2.831 2.882 2,009 +0.03(+0.88%)
Jan 20, 2005 2.926 2.969 2.857 2.857 14,987 -0.08(-2.65%)
Jan 19, 2005 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jan 18, 2005 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jan 14, 2005 2.943 2.943 2.926 2.934 6,449 +0.01(+0.29%)
Jan 13, 2005 2.944 2.952 2.926 2.926 660 -0.02(-0.82%)
Jan 12, 2005 2.926 3.107 2.926 2.950 1,411 -0.05(-1.78%)
Jan 11, 2005 2.934 3.107 2.926 3.003 6,171 -0.14(-4.40%)
Jan 10, 2005 3.141 3.141 3.141 3.141 115 +0.09(+3.09%)
Jan 07, 2005 3.029 3.047 3.029 3.047 2,495 +0.00(+0.03%)
Jan 06, 2005 3.021 3.150 3.021 3.046 347 -0.01(-0.28%)
Jan 05, 2005 2.960 3.193 2.908 3.055 15,584 +0.03(+1.14%)
Jan 04, 2005 3.202 3.271 3.021 3.021 2,602 -0.39(-11.39%)
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.