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

Siebert Fin Cp (NQ: SIEB )

2.220 +0.110 (+5.21%)
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 (%)
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%)
May 01, 2013 1.225 1.225 1.225 1.225 0 +0.00(+0.35%)
Apr 30, 2013 1.217 1.225 1.217 1.221 0 +0.00(+0.00%)
Apr 29, 2013 1.260 1.260 1.221 1.221 231 +0.04(+3.28%)
Apr 26, 2013 1.182 1.182 1.182 1.182 579 +0.00(+0.00%)
Apr 24, 2013 1.182 1.182 1.182 1.182 0 -0.03(-2.14%)
Apr 15, 2013 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Apr 12, 2013 1.295 1.295 1.208 1.208 1,158 -0.09(-6.67%)
Apr 11, 2013 1.277 1.295 1.269 1.295 900 +0.00(+0.00%)
Apr 10, 2013 1.295 1.295 1.295 1.295 436 +0.03(+2.04%)
Apr 04, 2013 1.286 1.269 1.269 1.269 1,506 +0.06(+4.99%)
Apr 03, 2013 1.208 1.208 1.208 1.208 1,158 -0.05(-4.10%)
Apr 02, 2013 1.260 1.260 1.260 1.260 115 -0.01(-0.68%)
Apr 01, 2013 1.269 1.269 1.269 1.269 638 -0.02(-1.34%)
Mar 28, 2013 1.208 1.286 1.208 1.286 1,390 +0.08(+6.43%)
Mar 20, 2013 1.208 1.208 1.208 1.208 463 +0.00(+0.00%)
Mar 15, 2013 1.286 1.208 1.208 1.208 2,549 -0.07(-5.41%)
Mar 14, 2013 1.269 1.277 1.269 1.277 1,042 +0.01(+0.68%)
Mar 13, 2013 1.208 1.277 1.208 1.269 10,972 +0.06(+4.99%)
Mar 12, 2013 1.208 1.208 1.208 1.208 2,085 -0.06(-4.88%)
Mar 07, 2013 1.156 1.270 1.270 1.270 695 +0.11(+9.03%)
Mar 06, 2013 1.199 1.199 1.165 1.165 347 -0.11(-8.78%)
Mar 01, 2013 1.277 1.277 1.277 1.277 0 +0.14(+12.12%)
Feb 28, 2013 1.122 1.139 1.122 1.139 811 -0.15(-11.41%)
Feb 27, 2013 1.277 1.286 1.251 1.286 3,878 +0.01(+0.68%)
Feb 26, 2013 1.269 1.277 1.269 1.277 1,506 +0.00(+0.00%)
Feb 25, 2013 1.269 1.277 1.269 1.277 1,376 +0.04(+3.50%)
Feb 22, 2013 1.266 1.266 1.234 1.234 811 -0.03(-2.72%)
Feb 21, 2013 1.260 1.269 1.260 1.269 1,257 +0.03(+2.08%)
Feb 20, 2013 1.269 1.269 1.243 1.243 1,975 +0.03(+2.13%)
Feb 19, 2013 1.286 1.286 1.096 1.217 8,053 -0.08(-6.00%)
Feb 15, 2013 1.277 1.312 1.156 1.295 5,888 +0.02(+1.35%)
Feb 14, 2013 1.286 1.286 1.277 1.277 4,961 -0.03(-1.99%)
Feb 13, 2013 1.303 1.303 1.303 1.303 1,643 +0.01(+0.67%)
Feb 12, 2013 1.295 1.320 1.277 1.295 6,811 +0.02(+1.35%)
Feb 11, 2013 1.338 1.338 1.277 1.277 1,990 -0.03(-2.63%)
Feb 08, 2013 1.381 1.381 1.295 1.312 24,101 -0.18(-12.14%)
Feb 07, 2013 1.562 1.562 1.338 1.493 684 -0.07(-4.42%)
Feb 06, 2013 1.510 1.562 1.424 1.562 8,660 +0.14(+9.70%)
Feb 04, 2013 1.467 1.467 1.424 1.424 347 -0.03(-1.79%)
Jan 31, 2013 1.312 1.450 1.450 1.450 811 +0.05(+3.70%)
Jan 24, 2013 1.312 1.398 1.398 1.398 1,969 -0.04(-2.99%)
Jan 23, 2013 1.441 1.441 1.441 1.441 1,340 +0.00(+0.00%)
Jan 22, 2013 1.338 1.441 1.338 1.441 1,216 +0.04(+3.09%)
Jan 16, 2013 1.398 1.398 1.398 1.398 347 +0.01(+0.62%)
Jan 15, 2013 1.338 1.392 1.338 1.389 695 +0.01(+0.63%)
Jan 14, 2013 1.398 1.398 1.381 1.381 816 +0.03(+2.40%)
Jan 11, 2013 1.441 1.441 1.348 1.348 695 -0.09(-6.44%)
Jan 10, 2013 1.424 1.441 1.424 1.441 347 +0.02(+1.21%)
Jan 09, 2013 1.433 1.433 1.424 1.424 312 -0.01(-0.60%)
Jan 08, 2013 1.441 1.441 1.433 1.433 1,279 +0.00(+0.00%)
Jan 07, 2013 1.441 1.441 1.433 1.433 231 +0.02(+1.22%)
Jan 04, 2013 1.433 1.433 1.415 1.415 1,574 +0.00(+0.00%)
Jan 02, 2013 1.415 1.415 1.415 1.415 0 -0.03(-1.80%)
Dec 31, 2012 1.269 1.441 1.269 1.441 2,920 +0.18(+14.38%)
Dec 28, 2012 1.251 1.260 1.251 1.260 972 -0.08(-5.81%)
Dec 26, 2012 1.338 1.338 1.338 1.338 0 +0.04(+3.33%)
Dec 24, 2012 1.295 1.295 1.295 1.295 579 +0.00(+0.00%)
Dec 21, 2012 1.295 1.295 1.295 1.295 579 -0.01(-0.66%)
Dec 20, 2012 1.312 1.312 1.303 1.303 706 -0.12(-8.48%)
Dec 19, 2012 1.381 1.424 1.381 1.424 944 +0.01(+0.61%)
Dec 17, 2012 1.415 1.415 1.415 1.415 463 -0.03(-1.80%)
Dec 14, 2012 1.441 1.441 1.441 1.441 115 +0.15(+11.33%)
Dec 12, 2012 1.364 1.295 1.295 1.295 4,634 -0.01(-0.66%)
Dec 10, 2012 1.312 1.303 1.303 1.303 231 -0.08(-5.62%)
Dec 05, 2012 1.381 1.381 1.381 1.381 0 +0.03(+2.56%)
Dec 04, 2012 1.320 1.398 1.320 1.346 2,780 -0.03(-2.50%)
Nov 29, 2012 1.381 1.381 1.381 1.381 0 +0.02(+1.27%)
Nov 28, 2012 1.364 1.381 1.364 1.364 2,665 +0.09(+6.76%)
Nov 27, 2012 1.290 1.381 1.251 1.277 7,608 -0.02(-1.33%)
Nov 24, 2012 1.295 1.295 1.295 0 +0.00(+0.00%)
Nov 23, 2012 1.295 1.295 1.295 1.295 302 -0.00(-0.13%)
Nov 19, 2012 1.296 1.296 1.296 1.296 0 +0.00(+0.13%)
Nov 15, 2012 1.286 1.295 1.295 1.295 811 +0.02(+1.35%)
Nov 14, 2012 1.277 1.277 1.277 1.277 463 +0.00(+0.00%)
Nov 08, 2012 1.251 1.277 1.277 1.277 1,274 -0.09(-6.92%)
Nov 06, 2012 1.372 1.372 1.372 1.372 231 +0.00(+0.00%)
Nov 01, 2012 1.372 1.372 1.372 1.372 0 +0.01(+0.63%)
Oct 31, 2012 1.269 1.381 1.269 1.364 720 -0.06(-4.24%)
Oct 26, 2012 1.277 1.424 1.424 1.424 579 +0.16(+12.24%)
Oct 25, 2012 1.269 1.269 1.269 1.269 115 +0.01(+0.68%)
Oct 23, 2012 1.260 1.260 1.260 1.260 115 +0.00(+0.00%)
Oct 19, 2012 1.269 1.277 1.251 1.260 5,952 -0.10(-7.42%)
Oct 18, 2012 1.286 1.394 1.286 1.361 1,274 +0.01(+0.45%)
Oct 17, 2012 1.355 1.355 1.355 1.355 115 +0.00(+0.00%)
Oct 16, 2012 1.260 1.355 1.260 1.355 811 +0.08(+6.08%)
Oct 12, 2012 1.277 1.277 1.277 1.277 115 -0.02(-1.33%)
Oct 10, 2012 1.295 1.295 1.295 1.295 115 -0.02(-1.32%)
Oct 09, 2012 1.312 1.312 1.312 1.312 115 -0.02(-1.30%)
Oct 08, 2012 1.329 1.329 1.329 1.329 115 +0.01(+0.65%)
Oct 05, 2012 1.320 1.320 1.320 1.320 115 +0.03(+2.00%)
Oct 02, 2012 1.295 1.295 1.295 1.295 115 +0.01(+0.66%)
Oct 01, 2012 1.277 1.295 1.277 1.286 1,622 +0.03(+2.77%)
Sep 28, 2012 1.329 1.458 1.251 1.251 7,503 -0.03(-2.68%)
Sep 27, 2012 1.286 1.286 1.286 1.286 115 +0.02(+1.36%)
Sep 25, 2012 1.277 1.269 1.269 1.269 2,085 +0.00(+0.00%)
Sep 24, 2012 1.295 1.295 1.269 1.269 1,772 -0.03(-2.00%)
Sep 21, 2012 1.295 1.295 1.295 1.295 231 -0.17(-11.76%)
Sep 20, 2012 1.467 1.467 1.467 1.467 504 +0.08(+5.59%)
Sep 19, 2012 1.364 1.389 1.364 1.389 463 +0.06(+4.55%)
Sep 17, 2012 1.320 1.329 1.329 1.329 2,201 +0.03(+1.99%)
Sep 14, 2012 1.303 1.320 1.286 1.303 1,274 -0.09(-6.21%)
Sep 12, 2012 1.389 1.389 1.389 1.389 579 -0.12(-8.00%)
Sep 11, 2012 1.510 1.510 1.484 1.510 1,709 -0.01(-0.57%)
Sep 05, 2012 1.510 1.519 1.519 1.519 1,622 +0.05(+3.53%)
Sep 04, 2012 1.450 1.467 1.450 1.467 463 +0.03(+1.80%)
Aug 31, 2012 1.441 1.441 1.441 1.441 1,158 +0.00(+0.00%)
Aug 30, 2012 1.441 1.441 1.424 1.441 1,506 +0.02(+1.21%)
Aug 29, 2012 1.381 1.424 1.381 1.424 347 +0.00(+0.01%)
Aug 27, 2012 1.372 1.433 1.340 1.424 3,186 -0.02(-1.17%)
Aug 24, 2012 1.320 1.441 1.320 1.441 2,085 +0.10(+7.71%)
Aug 23, 2012 1.286 1.355 1.286 1.338 5,344 +0.08(+6.16%)
Aug 21, 2012 1.260 1.260 1.260 1.260 231 -0.03(-2.67%)
Aug 20, 2012 1.295 1.295 1.295 1.295 278 +0.07(+5.63%)
Aug 17, 2012 1.243 1.243 1.208 1.225 25,209 -0.24(-16.47%)
Aug 15, 2012 1.476 1.467 1.467 1.467 926 +0.22(+17.24%)
Aug 13, 2012 1.251 1.251 1.251 1.251 231 +0.03(+2.84%)
Aug 09, 2012 1.217 1.217 1.217 1.217 0 -0.19(-13.50%)
Aug 08, 2012 1.407 1.407 1.407 1.407 133 +0.00(+0.00%)
Aug 07, 2012 1.407 1.407 1.407 1.407 115 +0.00(+0.00%)
Aug 06, 2012 1.441 1.510 1.407 1.407 1,390 +0.11(+8.66%)
Aug 01, 2012 1.295 1.295 1.295 1.295 1,969 +0.00(+0.01%)
Jul 30, 2012 1.295 1.295 1.295 1.295 2,549 +0.00(+0.00%)
Jul 26, 2012 1.303 1.295 1.295 1.295 2,665 -0.01(-0.73%)
Jul 24, 2012 1.303 1.304 1.304 1.304 231 +0.01(+0.73%)
Jul 17, 2012 1.329 1.295 1.295 1.295 347 +0.09(+7.14%)
Jul 16, 2012 1.346 1.364 1.208 1.208 1,059 -0.16(-11.95%)
Jul 13, 2012 1.372 1.372 1.372 1.372 231 +0.02(+1.27%)
Jul 12, 2012 1.355 1.355 1.355 1.355 695 +0.00(+0.01%)
Jul 11, 2012 1.355 1.355 1.355 1.355 115 +0.00(+0.00%)
Jul 10, 2012 1.355 1.355 1.355 1.355 115 -0.00(-0.06%)
Jul 09, 2012 1.381 1.381 1.356 1.356 231 -0.03(-1.81%)
Jul 06, 2012 1.415 1.493 1.381 1.381 2,745 -0.07(-4.76%)
Jun 30, 2012 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 29, 2012 1.450 1.450 1.450 1.450 347 +0.07(+5.00%)
Jun 26, 2012 1.502 1.381 1.381 1.381 1,738 -0.13(-8.57%)
Jun 22, 2012 1.381 1.510 1.510 1.510 579 +0.11(+8.02%)
Jun 20, 2012 1.398 1.398 1.398 1.398 0 +0.02(+1.25%)
Jun 15, 2012 1.381 1.381 1.381 1.381 0 -0.17(-11.11%)
Jun 14, 2012 1.553 1.553 1.553 1.553 231 +0.19(+13.92%)
Jun 13, 2012 1.553 1.553 1.346 1.364 463 -0.02(-1.25%)
Jun 11, 2012 1.571 1.381 1.381 1.381 2,896 -0.18(-11.41%)
Jun 07, 2012 1.559 1.559 1.559 1.559 0 -0.01(-0.77%)
Jun 06, 2012 1.571 1.571 1.571 1.571 579 +0.09(+6.43%)
Jun 05, 2012 1.519 1.519 1.381 1.476 811 +0.11(+8.23%)
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.