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

Siebert Fin Cp (NQ: SIEB )

2.290 +0.010 (+0.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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 (%)
Apr 30, 2010 1.873 1.873 1.873 1.873 115 -0.15(-7.62%)
Apr 28, 2010 2.027 2.027 2.027 2.027 0 +0.08(+3.94%)
Apr 27, 2010 1.942 1.950 1.942 1.950 701 +0.09(+5.12%)
Apr 26, 2010 1.985 1.985 1.855 1.855 1,158 -0.01(-0.46%)
Apr 23, 2010 2.017 2.017 1.864 1.864 932 -0.03(-1.82%)
Apr 22, 2010 1.899 1.899 1.838 1.899 1,968 -0.00(-0.07%)
Apr 21, 2010 1.942 1.959 1.830 1.900 3,741 -0.06(-3.02%)
Apr 20, 2010 1.959 1.959 1.959 1.959 115 -0.03(-1.70%)
Apr 19, 2010 1.942 1.993 1.942 1.993 1,296 +0.05(+2.63%)
Apr 15, 2010 1.942 1.942 1.942 1.942 0 -0.07(-3.43%)
Apr 14, 2010 1.985 2.011 1.985 2.011 579 +0.07(+3.56%)
Apr 13, 2010 1.942 1.942 1.942 1.942 1,426 +0.00(+0.00%)
Apr 12, 2010 1.959 1.963 1.942 1.942 2,433 -0.02(-0.88%)
Apr 08, 2010 1.959 1.959 1.959 1.959 0 -0.07(-3.40%)
Apr 01, 2010 2.028 2.028 2.028 2.028 0 +0.00(+0.00%)
Mar 31, 2010 1.942 2.028 1.942 2.028 1,016 +0.04(+2.17%)
Mar 29, 2010 1.985 1.985 1.985 1.985 0 +0.00(+0.00%)
Mar 26, 2010 1.968 1.985 1.942 1.985 1,750 +0.03(+1.77%)
Mar 25, 2010 1.985 1.985 1.942 1.950 1,789 -0.01(-0.44%)
Mar 22, 2010 1.959 1.959 1.959 1.959 0 -0.03(-1.30%)
Mar 19, 2010 2.002 2.002 1.976 1.985 811 -0.09(-4.17%)
Mar 16, 2010 2.071 2.071 2.071 2.071 0 +0.11(+5.73%)
Mar 15, 2010 1.976 1.994 1.942 1.959 3,363 -0.05(-2.64%)
Mar 12, 2010 2.019 2.140 1.960 2.012 19,246 -0.07(-3.58%)
Mar 11, 2010 1.950 2.087 1.950 2.087 5,098 +0.14(+6.99%)
Mar 09, 2010 1.950 1.950 1.950 1.950 0 -0.16(-7.60%)
Mar 08, 2010 1.942 2.111 1.942 2.111 289 +0.17(+8.71%)
Mar 05, 2010 1.950 1.950 1.942 1.942 1,130 -0.01(-0.44%)
Mar 02, 2010 1.950 1.950 1.950 1.950 347 +0.01(+0.44%)
Feb 26, 2010 1.942 1.942 1.942 1.942 231 -0.01(-0.44%)
Feb 25, 2010 1.950 1.950 1.942 1.950 1,274 -0.03(-1.31%)
Feb 23, 2010 1.959 1.976 1.976 1.976 347 +0.03(+1.78%)
Feb 22, 2010 1.976 1.986 1.942 1.942 5,973 -0.03(-1.32%)
Feb 18, 2010 1.959 1.968 1.968 1.968 811 -0.05(-2.56%)
Feb 17, 2010 2.123 2.123 1.950 2.019 1,597 -0.12(-5.65%)
Feb 11, 2010 1.950 2.140 2.140 2.140 695 +0.19(+9.73%)
Feb 10, 2010 1.942 1.950 1.942 1.950 2,780 -0.01(-0.44%)
Feb 09, 2010 1.959 1.968 1.959 1.959 1,077 +0.00(+0.00%)
Feb 08, 2010 2.011 2.011 1.959 1.959 842 -0.06(-3.07%)
Feb 05, 2010 1.963 2.021 1.963 2.021 382 +0.03(+1.56%)
Feb 03, 2010 2.011 1.990 1.990 1.990 13,209 +0.01(+0.70%)
Feb 02, 2010 1.994 2.002 1.976 1.976 695 -0.02(-0.87%)
Jan 28, 2010 2.019 1.994 1.994 1.994 5,446 +0.04(+2.21%)
Jan 27, 2010 1.942 1.950 1.942 1.950 695 -0.03(-1.31%)
Jan 25, 2010 1.942 1.976 1.976 1.976 1,274 -0.02(-0.87%)
Jan 22, 2010 1.976 1.994 1.976 1.994 984 +0.02(+0.87%)
Jan 21, 2010 1.968 1.976 1.968 1.976 1,158 -0.16(-7.29%)
Jan 20, 2010 2.149 2.149 1.950 2.132 347 +0.14(+6.93%)
Jan 19, 2010 1.981 1.994 1.981 1.994 1,761 +0.00(+0.00%)
Jan 15, 2010 1.994 1.994 1.994 1.994 3,244 +0.01(+0.43%)
Jan 14, 2010 1.959 1.985 1.959 1.985 1,506 +0.02(+1.10%)
Jan 13, 2010 1.994 2.070 1.963 1.963 3,557 -0.09(-4.41%)
Jan 12, 2010 2.045 2.054 2.045 2.054 3,476 +0.06(+3.03%)
Jan 08, 2010 1.994 1.994 1.994 1.994 16,569 +0.00(+0.00%)
Jan 07, 2010 1.994 2.042 1.985 1.994 1,533 +0.01(+0.43%)
Jan 06, 2010 2.063 2.071 1.985 1.985 2,780 -0.01(-0.43%)
Jan 05, 2010 1.994 1.994 1.994 1.994 463 -0.01(-0.43%)
Jan 04, 2010 2.011 2.011 1.985 2.002 1,158 +0.01(+0.43%)
Dec 31, 2009 1.994 1.994 1.994 1.994 1,158 -0.06(-2.94%)
Dec 30, 2009 2.045 2.054 2.002 2.054 3,429 +0.01(+0.42%)
Dec 29, 2009 1.985 2.045 1.985 2.045 2,086 +0.06(+3.04%)
Dec 28, 2009 2.071 2.071 1.985 1.985 8,512 +0.00(+0.00%)
Dec 24, 2009 2.071 2.071 1.985 1.985 1,042 -0.03(-1.71%)
Dec 23, 2009 1.985 2.019 1.985 2.019 1,590 +0.02(+1.08%)
Dec 22, 2009 1.994 1.998 1.994 1.998 347 +0.00(+0.22%)
Dec 21, 2009 1.985 1.994 1.985 1.994 5,272 +0.01(+0.43%)
Dec 18, 2009 1.994 1.994 1.985 1.985 415 -0.02(-1.11%)
Dec 17, 2009 2.045 2.045 1.994 2.007 2,707 +0.02(+1.13%)
Dec 16, 2009 1.994 2.037 1.985 1.985 2,786 -0.01(-0.43%)
Dec 15, 2009 2.037 2.037 1.994 1.994 1,424 +0.00(+0.00%)
Dec 14, 2009 1.994 1.994 1.994 1.994 579 -0.06(-2.74%)
Dec 11, 2009 1.994 2.071 1.994 2.050 5,097 +0.02(+1.06%)
Dec 09, 2009 2.028 2.028 2.028 2.028 0 +0.03(+1.73%)
Dec 08, 2009 2.002 2.002 1.994 1.994 2,433 -0.09(-4.46%)
Dec 07, 2009 2.087 2.087 2.087 2.087 115 +0.05(+2.45%)
Dec 04, 2009 2.028 2.037 2.028 2.037 3,244 -0.02(-0.84%)
Dec 03, 2009 2.054 2.054 2.054 2.054 1,622 -0.04(-2.06%)
Dec 02, 2009 2.097 2.097 1.994 2.097 12,051 +0.02(+0.83%)
Nov 30, 2009 2.080 2.080 2.080 2.080 463 +0.01(+0.42%)
Nov 27, 2009 2.071 2.071 2.063 2.071 1,413 +0.01(+0.42%)
Nov 25, 2009 2.071 2.071 1.985 2.063 9,283 +0.07(+3.46%)
Nov 24, 2009 2.045 2.114 1.994 1.994 10,844 +0.03(+1.76%)
Nov 23, 2009 1.968 1.968 1.946 1.959 1,286 -0.01(-0.44%)
Nov 20, 2009 1.985 1.985 1.968 1.968 2,359 +0.00(+0.00%)
Nov 19, 2009 1.976 1.976 1.968 1.968 231 -0.01(-0.44%)
Nov 17, 2009 1.976 1.976 1.976 1.976 0 +0.03(+1.35%)
Nov 16, 2009 1.942 1.950 1.933 1.950 1,552 -0.16(-7.40%)
Nov 12, 2009 2.106 2.106 2.106 2.106 0 +0.03(+1.41%)
Nov 10, 2009 2.076 2.076 2.076 2.076 0 -0.04(-1.74%)
Nov 06, 2009 2.113 2.113 2.113 2.113 0 +0.09(+4.19%)
Nov 03, 2009 2.028 2.028 2.028 2.028 0 -0.03(-1.26%)
Oct 29, 2009 2.054 2.054 2.054 2.054 0 -0.02(-0.83%)
Oct 27, 2009 2.071 2.071 2.071 2.071 0 +0.02(+0.84%)
Oct 26, 2009 2.054 2.054 2.054 2.054 347 -0.04(-2.06%)
Oct 23, 2009 2.097 2.123 2.097 2.097 1,390 +0.00(+0.00%)
Oct 22, 2009 2.106 2.106 2.097 2.097 926 -0.06(-2.80%)
Oct 21, 2009 2.158 2.158 2.157 2.158 896 +0.04(+2.04%)
Oct 20, 2009 2.175 2.175 2.114 2.114 521 +0.03(+1.66%)
Oct 19, 2009 2.080 2.080 2.080 2.080 231 +0.01(+0.42%)
Oct 16, 2009 2.175 2.183 2.071 2.071 2,263 -0.01(-0.42%)
Oct 14, 2009 2.080 2.080 2.080 2.080 695 -0.12(-5.41%)
Oct 12, 2009 2.201 2.199 2.199 2.199 115 +0.08(+3.57%)
Oct 09, 2009 2.123 2.123 2.123 2.123 289 +0.08(+3.80%)
Oct 08, 2009 2.063 2.063 2.045 2.045 1,148 -0.21(-9.13%)
Oct 06, 2009 2.251 2.251 2.251 2.251 0 +0.26(+12.90%)
Oct 02, 2009 1.994 1.994 1.994 1.994 0 -0.03(-1.70%)
Sep 30, 2009 2.028 2.028 2.028 2.028 0 -0.27(-11.92%)
Sep 29, 2009 2.090 2.303 2.090 2.303 254 -0.13(-5.39%)
Sep 28, 2009 1.976 2.434 1.976 2.434 3,273 +0.22(+10.16%)
Sep 24, 2009 2.201 2.209 2.209 2.209 811 +0.04(+1.99%)
Sep 23, 2009 2.372 2.372 2.166 2.166 1,274 -0.01(-0.58%)
Sep 22, 2009 2.408 2.408 2.175 2.179 1,256 -0.23(-9.51%)
Sep 21, 2009 2.477 2.477 2.166 2.408 811 -0.07(-2.79%)
Sep 18, 2009 2.166 2.477 2.166 2.477 1,158 +0.23(+10.38%)
Sep 16, 2009 2.244 2.244 2.244 2.244 1,158 +0.01(+0.54%)
Sep 14, 2009 2.149 2.232 2.232 2.232 1,274 +0.08(+3.86%)
Sep 11, 2009 2.244 2.244 2.149 2.149 2,665 +0.05(+2.46%)
Sep 10, 2009 2.097 2.097 2.097 2.097 289 +0.07(+3.41%)
Sep 08, 2009 2.365 2.028 2.028 2.028 6,836 -0.34(-14.23%)
Sep 04, 2009 2.365 2.365 2.365 2.365 2,838 +0.11(+5.06%)
Sep 02, 2009 2.365 2.251 2.251 2.251 1,390 -0.04(-1.55%)
Sep 01, 2009 1.942 2.520 1.942 2.286 5,452 +0.38(+19.86%)
Aug 28, 2009 1.907 1.907 1.907 1.907 579 +0.00(+0.09%)
Aug 27, 2009 1.735 1.976 1.735 1.906 2,282 -0.03(-1.43%)
Aug 26, 2009 1.942 1.942 1.933 1.933 1,482 -0.01(-0.44%)
Aug 25, 2009 1.761 1.942 1.761 1.942 4,982 +0.22(+12.50%)
Aug 21, 2009 1.726 1.726 1.726 1.726 1,244 +0.05(+3.20%)
Aug 20, 2009 1.673 1.673 1.673 1.673 115 -0.05(-3.10%)
Aug 19, 2009 1.709 1.726 1.709 1.726 2,315 +0.23(+15.61%)
Aug 18, 2009 1.458 1.493 1.433 1.493 1,133 +0.03(+1.76%)
Aug 17, 2009 1.467 1.467 1.467 1.467 1,158 +0.00(+0.00%)
Aug 14, 2009 1.726 1.726 1.467 1.467 7,064 -0.01(-0.73%)
Aug 12, 2009 1.478 1.478 1.478 1.478 231 -0.12(-7.43%)
Aug 03, 2009 1.597 1.597 1.597 1.597 695 -0.17(-9.76%)
Jul 31, 2009 1.761 1.769 1.761 1.769 1,799 +0.23(+14.94%)
Jul 30, 2009 1.596 1.596 1.539 1.539 278 -0.06(-3.59%)
Jul 27, 2009 1.596 1.596 1.596 1.596 0 +0.08(+5.11%)
Jul 23, 2009 1.519 1.519 1.519 1.519 0 -0.03(-1.68%)
Jul 20, 2009 1.553 1.545 1.545 1.545 2,317 -0.01(-0.56%)
Jul 17, 2009 1.553 1.553 1.553 1.553 316 +0.01(+0.82%)
Jul 15, 2009 1.450 1.541 1.541 1.541 3,592 -0.26(-14.58%)
Jul 13, 2009 1.804 1.804 1.804 1.804 347 +0.34(+23.30%)
Jul 09, 2009 1.463 1.463 1.463 1.463 0 +0.04(+2.73%)
Jul 08, 2009 1.424 1.424 1.424 1.424 2,665 +0.00(+0.00%)
Jul 02, 2009 1.674 1.424 1.424 1.424 1,274 +0.02(+1.23%)
Jun 26, 2009 1.295 1.407 1.407 1.407 1,158 -0.01(-0.61%)
Jun 24, 2009 1.407 1.415 1.415 1.415 3,625 -0.13(-8.38%)
Jun 22, 2009 1.407 1.545 1.545 1.545 1,622 -0.18(-10.50%)
Jun 17, 2009 1.726 1.726 1.726 1.726 2,122 +0.17(+11.11%)
Jun 16, 2009 1.976 1.976 1.553 1.553 2,577 +0.00(+0.00%)
Jun 15, 2009 1.355 2.175 1.355 1.553 10,530 +0.16(+11.80%)
Jun 05, 2009 1.389 1.389 1.389 1.389 0 +0.03(+2.55%)
Jun 03, 2009 1.398 1.355 1.355 1.355 1,274 -0.05(-3.68%)
Jun 01, 2009 1.355 1.407 1.338 1.407 463 +0.04(+3.16%)
May 27, 2009 1.355 1.364 1.355 1.364 347 +0.04(+3.27%)
May 26, 2009 1.329 1.338 1.295 1.320 1,738 -0.02(-1.29%)
May 22, 2009 1.467 1.467 1.260 1.338 3,741 -0.05(-3.73%)
May 14, 2009 1.467 1.389 1.389 1.389 1,622 +0.01(+0.62%)
May 12, 2009 1.381 1.381 1.381 1.381 0 +0.08(+5.96%)
May 11, 2009 1.295 1.303 1.295 1.303 231 -0.02(-1.56%)
May 08, 2009 1.458 1.510 1.324 1.324 1,772 +0.03(+2.27%)
May 07, 2009 1.251 1.381 1.251 1.295 16,685 -0.07(-5.06%)
May 06, 2009 1.295 1.364 1.294 1.364 7,184 +0.10(+8.21%)
May 04, 2009 1.260 1.260 1.260 1.260 2,085 -0.01(-0.70%)
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.