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

Siebert Fin Cp (NQ: SIEB )

2.410 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 29, 2014 2.563 2.565 2.565 2.565 2 +0.04(+1.45%)
Apr 28, 2014 2.573 2.573 2.503 2.529 3,707 +0.13(+5.39%)
Apr 25, 2014 2.425 2.425 2.399 2.399 486 +0.02(+1.02%)
Apr 24, 2014 2.580 2.580 2.373 2.375 3,829 -0.14(-5.43%)
Apr 22, 2014 2.460 2.511 2.511 2.511 30 +0.08(+3.19%)
Apr 21, 2014 2.675 2.736 2.365 2.434 19,506 -0.26(-9.61%)
Apr 17, 2014 2.831 2.693 2.693 2.693 4,634 -0.03(-0.95%)
Apr 16, 2014 2.940 2.940 2.718 2.718 1,738 -0.00(-0.00%)
Apr 15, 2014 2.718 2.968 2.718 2.719 6,083 +0.03(+0.96%)
Apr 14, 2014 2.460 2.693 2.460 2.693 15,463 +0.16(+6.48%)
Apr 09, 2014 2.529 2.529 2.529 2.529 0 +0.02(+0.69%)
Apr 08, 2014 2.511 2.511 2.511 2.511 383 -0.03(-1.02%)
Apr 07, 2014 2.555 2.563 2.503 2.537 5,368 -0.05(-2.00%)
Apr 02, 2014 2.589 2.589 2.589 2.589 463 -0.02(-0.66%)
Apr 01, 2014 2.615 2.624 2.606 2.606 4,638 -0.05(-1.95%)
Mar 31, 2014 2.503 2.667 2.503 2.658 2,085 +0.07(+2.67%)
Mar 28, 2014 2.675 2.675 2.589 2.589 753 -0.07(-2.68%)
Mar 27, 2014 2.477 2.660 2.477 2.660 1,538 +0.18(+7.40%)
Mar 26, 2014 2.675 2.675 2.391 2.477 18,262 -0.23(-8.57%)
Mar 25, 2014 2.537 2.787 2.537 2.709 6,733 +0.16(+6.41%)
Mar 24, 2014 2.511 2.546 2.511 2.546 1,392 +0.03(+1.03%)
Mar 21, 2014 2.580 2.660 2.503 2.520 13,425 -0.06(-2.34%)
Mar 20, 2014 2.572 2.753 2.415 2.580 66,581 -0.22(-7.72%)
Mar 19, 2014 1.873 3.443 1.761 2.796 189,240 +1.04(+58.82%)
Mar 18, 2014 1.855 1.855 1.752 1.761 9,965 -0.16(-8.52%)
Mar 17, 2014 1.925 1.925 1.890 1.925 4,026 -0.01(-0.39%)
Mar 14, 2014 1.932 1.932 1.932 1.932 115 +0.01(+0.39%)
Mar 13, 2014 1.994 1.994 1.925 1.925 4,283 +0.07(+3.72%)
Mar 12, 2014 1.855 1.864 1.855 1.855 2,778 +0.02(+1.08%)
Mar 11, 2014 1.994 2.003 1.836 1.836 2,593 -0.16(-7.92%)
Mar 10, 2014 2.015 2.015 1.994 1.994 492 +0.00(+0.00%)
Mar 07, 2014 1.994 1.994 1.994 1.994 7,084 +0.00(+0.00%)
Mar 06, 2014 2.038 2.071 1.994 1.994 7,777 -0.16(-7.60%)
Mar 05, 2014 2.175 2.175 2.080 2.157 12,515 -0.05(-2.35%)
Mar 04, 2014 2.304 2.304 2.192 2.209 10,550 -0.13(-5.36%)
Mar 03, 2014 2.334 2.334 2.334 2.334 765 +0.14(+6.50%)
Feb 28, 2014 2.183 2.192 2.158 2.192 11,138 +0.03(+1.20%)
Feb 27, 2014 2.244 2.289 2.088 2.166 11,420 -0.27(-11.01%)
Feb 26, 2014 2.434 2.434 2.434 2.434 1,592 +0.00(+0.02%)
Feb 25, 2014 2.434 2.434 2.434 2.434 1,263 -0.00(-0.00%)
Feb 24, 2014 2.434 2.485 2.434 2.434 5,173 +0.01(+0.36%)
Feb 21, 2014 2.399 2.434 2.399 2.425 1,064 +0.03(+1.08%)
Feb 20, 2014 2.394 2.399 2.373 2.399 12,715 -0.02(-0.72%)
Feb 19, 2014 2.366 2.417 2.366 2.417 1,274 +0.05(+2.19%)
Feb 18, 2014 2.330 2.485 2.330 2.365 4,444 +0.05(+2.24%)
Feb 14, 2014 2.373 2.313 2.313 2.313 4,055 -0.14(-5.63%)
Feb 13, 2014 2.399 2.485 2.365 2.451 6,806 -0.01(-0.35%)
Feb 12, 2014 2.460 2.805 2.416 2.460 30,169 -0.27(-9.95%)
Feb 11, 2014 2.589 2.731 2.382 2.731 6,495 +0.01(+0.48%)
Feb 10, 2014 2.718 2.891 2.718 2.718 12,801 +0.02(+0.74%)
Feb 07, 2014 2.882 2.891 2.684 2.699 15,123 -0.14(-5.04%)
Feb 06, 2014 2.718 2.891 2.697 2.842 19,458 +0.17(+6.23%)
Feb 05, 2014 2.632 2.891 2.589 2.675 23,277 +0.03(+1.31%)
Feb 04, 2014 3.461 3.616 2.294 2.641 134,194 -0.68(-20.52%)
Feb 03, 2014 2.667 3.840 2.667 3.323 119,235 +0.79(+30.95%)
Jan 31, 2014 2.546 2.589 2.201 2.537 23,420 +0.60(+30.67%)
Jan 30, 2014 1.812 1.942 1.812 1.942 5,527 +0.08(+4.17%)
Jan 29, 2014 1.769 1.899 1.761 1.864 2,461 +0.14(+8.00%)
Jan 28, 2014 1.709 1.735 1.709 1.726 5,230 +0.02(+1.01%)
Jan 27, 2014 1.631 1.717 1.510 1.709 19,020 +0.27(+18.56%)
Jan 24, 2014 1.441 1.441 1.441 1.441 706 +0.01(+0.60%)
Jan 23, 2014 1.433 1.433 1.433 1.433 411 +0.04(+3.11%)
Jan 16, 2014 1.389 1.389 1.389 1.389 1,506 -0.06(-4.22%)
Jan 14, 2014 1.451 1.451 1.451 1.451 34 +0.06(+4.41%)
Dec 31, 2013 1.389 1.389 1.389 1.389 1,274 -0.01(-0.62%)
Dec 30, 2013 1.398 1.484 1.389 1.398 8,731 +0.02(+1.12%)
Dec 27, 2013 1.389 1.390 1.383 1.383 955 +0.00(+0.13%)
Dec 26, 2013 1.415 1.519 1.381 1.381 5,199 +0.00(+0.00%)
Dec 24, 2013 1.372 1.381 1.346 1.381 1,853 +0.01(+0.62%)
Dec 23, 2013 1.355 1.372 1.355 1.372 1,024 -0.06(-4.21%)
Dec 18, 2013 1.433 1.433 1.433 1.433 81 +0.07(+5.06%)
Dec 16, 2013 1.364 1.364 1.364 1.364 3 -0.01(-0.62%)
Dec 13, 2013 1.364 1.372 1.364 1.372 1,778 +0.01(+0.63%)
Dec 12, 2013 1.364 1.364 1.364 1.364 1,260 -0.00(-0.06%)
Dec 10, 2013 1.364 1.364 1.364 1.364 57 +0.00(+0.06%)
Dec 05, 2013 1.364 1.364 1.364 1.364 1,853 +0.06(+4.64%)
Dec 04, 2013 1.407 1.407 1.303 1.303 0 -0.11(-7.93%)
Dec 02, 2013 1.364 1.415 1.415 1.415 1,506 -0.03(-1.80%)
Nov 26, 2013 1.441 1.441 1.441 1.441 579 +0.01(+0.95%)
Nov 25, 2013 1.428 1.428 1.428 1.428 0 -0.06(-3.83%)
Nov 22, 2013 1.484 1.484 1.484 1.484 0 +0.00(+0.01%)
Nov 21, 2013 1.484 1.484 1.484 1.484 0 -0.04(-2.63%)
Nov 20, 2013 1.510 1.525 1.510 1.525 0 +0.01(+0.94%)
Nov 19, 2013 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Nov 18, 2013 1.511 1.511 1.510 1.510 0 +0.03(+1.74%)
Nov 15, 2013 1.484 1.510 1.484 1.484 0 +0.08(+5.52%)
Nov 14, 2013 1.408 1.408 1.407 1.407 0 +0.00(+0.00%)
Nov 13, 2013 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Nov 12, 2013 1.407 1.407 1.407 1.407 0 -0.00(-0.01%)
Nov 11, 2013 1.407 1.408 1.407 1.407 0 +0.00(+0.01%)
Nov 06, 2013 1.424 1.407 1.407 1.407 811 -0.02(-1.21%)
Nov 05, 2013 1.407 1.424 1.407 1.424 0 +0.02(+1.21%)
Nov 04, 2013 1.407 1.407 1.407 1.407 0 -0.02(-1.21%)
Nov 01, 2013 1.415 1.424 1.414 1.424 0 +0.02(+1.23%)
Oct 31, 2013 1.415 1.415 1.407 1.407 0 -0.01(-0.61%)
Oct 30, 2013 1.415 1.415 1.407 1.415 0 +0.01(+0.61%)
Oct 28, 2013 1.407 1.407 1.407 1.407 4,634 +0.02(+1.24%)
Oct 24, 2013 1.389 1.389 1.389 1.389 0 -0.03(-2.42%)
Oct 23, 2013 1.407 1.424 1.407 1.424 0 -0.01(-0.60%)
Oct 22, 2013 1.510 1.510 1.346 1.433 0 +0.01(+0.61%)
Oct 21, 2013 1.398 1.433 1.398 1.424 0 +0.02(+1.23%)
Oct 17, 2013 1.407 1.407 1.407 1.407 2,665 +0.00(+0.00%)
Oct 16, 2013 1.407 1.407 1.389 1.407 0 -0.01(-0.61%)
Oct 14, 2013 1.424 1.415 1.415 1.415 4,287 -0.01(-0.61%)
Oct 11, 2013 1.424 1.424 1.424 1.424 0 +0.00(+0.00%)
Oct 10, 2013 1.424 1.424 1.424 1.424 0 -0.01(-0.60%)
Oct 09, 2013 1.424 1.433 1.424 1.433 0 -0.00(-0.27%)
Oct 08, 2013 1.424 1.436 1.424 1.436 0 +0.04(+2.75%)
Oct 07, 2013 1.491 1.491 1.398 1.398 0 -0.03(-2.41%)
Oct 04, 2013 1.424 1.433 1.424 1.433 0 +0.00(+0.00%)
Oct 03, 2013 1.424 1.463 1.424 1.433 0 +0.01(+0.61%)
Oct 02, 2013 1.433 1.441 1.424 1.424 0 -0.02(-1.20%)
Sep 30, 2013 1.528 1.441 1.441 1.441 4,055 +0.00(+0.00%)
Sep 27, 2013 1.433 1.441 1.433 1.441 0 +0.00(+0.00%)
Sep 26, 2013 1.441 1.441 1.433 1.441 0 +0.01(+0.60%)
Sep 25, 2013 1.433 1.433 1.433 1.433 0 -0.01(-0.75%)
Sep 24, 2013 1.444 1.444 1.443 1.443 0 +0.01(+0.75%)
Sep 23, 2013 1.433 1.458 1.424 1.433 0 +0.01(+0.61%)
Sep 20, 2013 1.433 1.441 1.424 1.424 0 -0.01(-0.60%)
Sep 19, 2013 1.424 1.433 1.424 1.433 0 +0.01(+0.61%)
Sep 18, 2013 1.424 1.433 1.424 1.424 0 -0.01(-0.61%)
Sep 17, 2013 1.433 1.433 1.433 1.433 0 -0.01(-0.59%)
Sep 16, 2013 1.467 1.467 1.441 1.441 0 -0.03(-1.76%)
Sep 13, 2013 1.467 1.467 1.467 1.467 0 +0.03(+2.41%)
Sep 12, 2013 1.433 1.433 1.407 1.433 0 +0.01(+0.61%)
Sep 11, 2013 1.415 1.433 1.415 1.424 0 +0.01(+0.61%)
Sep 10, 2013 1.389 1.415 1.389 1.415 0 +0.03(+2.50%)
Sep 09, 2013 1.424 1.424 1.381 1.381 0 -0.04(-3.03%)
Sep 06, 2013 1.424 1.424 1.424 1.424 0 -0.01(-0.60%)
Sep 05, 2013 1.433 1.433 1.428 1.433 0 +0.00(+0.00%)
Sep 04, 2013 1.424 1.433 1.424 1.433 0 +0.01(+0.61%)
Sep 03, 2013 1.424 1.424 1.424 1.424 0 +0.00(+0.06%)
Aug 30, 2013 1.467 1.467 1.381 1.423 0 -0.00(-0.06%)
Aug 29, 2013 1.372 1.424 1.372 1.424 0 +0.06(+4.43%)
Aug 28, 2013 1.381 1.407 1.364 1.364 0 +0.02(+1.28%)
Aug 27, 2013 1.346 1.346 1.346 1.346 0 -0.11(-7.69%)
Aug 26, 2013 1.381 1.571 1.295 1.458 0 +0.12(+9.03%)
Aug 23, 2013 1.277 1.338 1.269 1.338 0 +0.07(+5.44%)
Aug 22, 2013 1.277 1.358 1.269 1.269 0 -0.01(-0.68%)
Aug 21, 2013 1.277 1.277 1.277 1.277 0 -0.06(-4.52%)
Aug 20, 2013 1.351 1.351 1.277 1.338 0 +0.04(+3.33%)
Aug 19, 2013 1.295 1.295 1.243 1.295 0 +0.00(+0.00%)
Aug 16, 2013 1.283 1.295 1.269 1.295 0 +0.03(+2.74%)
Aug 15, 2013 1.286 1.295 1.260 1.260 5,446 -0.03(-2.67%)
Aug 14, 2013 1.295 1.295 1.295 1.295 0 +0.00(+0.00%)
Aug 13, 2013 1.277 1.295 1.263 1.295 2,874 +0.01(+0.67%)
Aug 12, 2013 1.286 1.286 1.286 1.286 1,158 +0.00(+0.00%)
Aug 09, 2013 1.286 1.295 1.278 1.286 5,214 -0.01(-0.67%)
Aug 08, 2013 1.294 1.295 1.294 1.295 811 +0.00(+0.00%)
Aug 07, 2013 1.295 1.295 1.291 1.295 1,274 +0.00(+0.00%)
Aug 06, 2013 1.295 1.295 1.295 1.295 115 +0.00(+0.00%)
Aug 05, 2013 1.303 1.303 1.295 1.295 2,317 +0.03(+2.46%)
Aug 02, 2013 1.364 1.364 1.260 1.263 2,549 -0.10(-7.34%)
Aug 01, 2013 1.364 1.364 1.364 1.364 115 +0.00(+0.00%)
Jul 31, 2013 1.364 1.364 1.364 1.364 0 +0.03(+1.94%)
Jul 30, 2013 1.338 1.338 1.338 1.338 0 -0.03(-1.90%)
Jul 29, 2013 1.364 1.364 1.346 1.364 0 +0.03(+2.60%)
Jul 26, 2013 1.329 1.329 1.329 1.329 0 -0.04(-3.14%)
Jul 25, 2013 1.338 1.372 1.338 1.372 0 -0.00(-0.01%)
Jul 18, 2013 1.372 1.372 1.372 1.372 0 +0.09(+7.43%)
Jul 15, 2013 1.277 1.277 1.277 1.277 0 -0.10(-7.50%)
Jul 12, 2013 1.208 1.381 1.208 1.381 0 +0.00(+0.00%)
Jul 11, 2013 1.381 1.381 1.381 1.381 0 +0.00(+0.00%)
Jul 10, 2013 1.381 1.381 1.381 1.381 0 +0.06(+4.58%)
Jul 09, 2013 1.243 1.320 1.243 1.320 0 +0.02(+1.32%)
Jul 08, 2013 1.381 1.381 1.200 1.303 0 -0.08(-5.62%)
Jul 05, 2013 1.381 1.381 1.381 1.381 0 -0.01(-0.62%)
Jul 03, 2013 1.277 1.389 1.277 1.389 0 +0.10(+8.05%)
Jul 01, 2013 1.286 1.286 1.286 1.286 115 -0.03(-1.97%)
Jun 28, 2013 1.312 1.312 1.312 1.312 115 +0.00(+0.00%)
Jun 27, 2013 1.312 1.312 1.312 1.312 0 +0.03(+2.01%)
Jun 25, 2013 1.286 1.286 1.286 1.286 0 -0.03(-1.97%)
Jun 24, 2013 1.182 1.312 1.182 1.312 0 +0.12(+10.14%)
Jun 21, 2013 1.165 1.191 1.165 1.191 1,738 +0.00(+0.00%)
Jun 20, 2013 1.295 1.320 1.191 1.191 0 -0.10(-8.00%)
Jun 19, 2013 1.295 1.312 1.295 1.295 0 +0.00(+0.00%)
Jun 17, 2013 1.295 1.295 1.295 1.295 115 -0.02(-1.32%)
Jun 12, 2013 1.312 1.312 1.312 1.312 0 +0.02(+1.33%)
Jun 07, 2013 1.295 1.295 1.295 1.295 0 -0.00(-0.27%)
Jun 05, 2013 1.424 1.298 1.298 1.298 926 -0.13(-8.85%)
May 30, 2013 1.424 1.424 1.424 1.424 347 -0.05(-3.51%)
May 29, 2013 1.476 1.476 1.476 1.476 231 -0.03(-2.29%)
May 24, 2013 1.510 1.510 1.510 1.510 231 +0.17(+12.90%)
May 23, 2013 1.338 1.338 1.338 1.338 0 +0.00(+0.20%)
May 21, 2013 1.338 1.335 1.335 1.335 463 -0.13(-9.01%)
May 17, 2013 1.467 1.467 1.467 1.467 6,257 +0.03(+2.41%)
May 16, 2013 1.433 1.433 1.424 1.433 2,064 +0.09(+6.41%)
May 14, 2013 1.346 1.346 1.346 1.346 115 -0.03(-1.89%)
May 13, 2013 1.381 1.381 1.346 1.372 0 -0.00(-0.01%)
May 10, 2013 1.364 1.372 1.364 1.372 0 +0.03(+2.58%)
May 09, 2013 1.338 1.338 1.338 1.338 0 +0.00(+0.01%)
May 08, 2013 1.320 1.338 1.320 1.338 0 +0.04(+3.26%)
May 07, 2013 1.225 1.295 1.225 1.295 0 +0.10(+7.99%)
May 03, 2013 1.191 1.200 1.200 1.200 1,969 +0.02(+1.46%)
May 02, 2013 1.225 1.225 1.165 1.182 0 -0.04(-3.52%)
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.