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

Siebert Fin Cp (NQ: SIEB )

2.020 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2017 4.000 4.250 3.985 4.220 23,013 +0.22(+5.50%)
Apr 27, 2017 3.990 4.000 3.860 4.000 26,648 +0.01(+0.25%)
Apr 26, 2017 3.990 3.990 3.930 3.990 3,320 +0.08(+2.05%)
Apr 25, 2017 3.910 3.910 3.870 3.910 4,037 +0.01(+0.26%)
Apr 24, 2017 3.830 3.900 3.760 3.900 8,751 +0.13(+3.45%)
Apr 21, 2017 3.800 3.960 3.510 3.770 10,779 -0.12(-3.09%)
Apr 20, 2017 3.720 3.950 3.720 3.890 10,358 -0.06(-1.52%)
Apr 19, 2017 3.832 3.950 3.400 3.950 22,051 +0.10(+2.59%)
Apr 18, 2017 3.980 3.980 3.850 3.850 1,744 -0.10(-2.52%)
Apr 17, 2017 3.950 3.950 3.910 3.950 2,492 +0.06(+1.54%)
Apr 13, 2017 3.805 3.990 3.805 3.890 14,865 +0.04(+1.04%)
Apr 12, 2017 3.850 3.880 3.660 3.850 15,368 +0.08(+2.12%)
Apr 11, 2017 3.850 3.850 3.757 3.770 8,623 -0.04(-1.05%)
Apr 10, 2017 3.470 3.850 3.450 3.810 16,626 -0.02(-0.52%)
Apr 07, 2017 3.840 3.850 3.730 3.830 12,732 +0.03(+0.79%)
Apr 06, 2017 3.800 3.800 3.270 3.800 11,909 +0.07(+1.88%)
Apr 05, 2017 3.650 3.740 3.650 3.730 7,641 +0.01(+0.27%)
Apr 04, 2017 3.730 3.739 3.541 3.720 3,689 +0.04(+1.09%)
Apr 03, 2017 3.590 3.680 3.590 3.680 1,557 +0.07(+1.94%)
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%)
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.