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

Siebert Fin Cp (NQ: SIEB )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 1.450 1.550 1.450 1.550 24,770 +0.04(+2.65%)
Jun 29, 2022 1.460 1.520 1.450 1.510 6,769 +0.08(+5.59%)
Jun 28, 2022 1.470 1.550 1.430 1.430 17,693 +0.00(+0.00%)
Jun 27, 2022 1.380 1.440 1.380 1.430 6,463 -0.01(-0.69%)
Jun 24, 2022 1.400 1.480 1.400 1.440 29,716 +0.07(+5.11%)
Jun 23, 2022 1.600 1.600 1.350 1.370 58,108 -0.19(-12.18%)
Jun 22, 2022 1.530 1.590 1.510 1.560 7,311 +0.00(+0.00%)
Jun 21, 2022 1.480 1.580 1.400 1.560 43,043 +0.19(+13.87%)
Jun 17, 2022 1.380 1.429 1.360 1.370 19,853 -0.04(-2.84%)
Jun 16, 2022 1.540 1.540 1.350 1.410 84,321 -0.14(-9.03%)
Jun 15, 2022 1.620 1.632 1.540 1.550 32,220 -0.06(-3.73%)
Jun 14, 2022 1.655 1.655 1.610 1.610 6,759 -0.04(-2.42%)
Jun 13, 2022 1.700 1.700 1.621 1.650 5,916 -0.05(-2.94%)
Jun 10, 2022 1.640 1.740 1.620 1.700 56,873 +0.04(+2.41%)
Jun 09, 2022 1.665 1.665 1.640 1.660 2,461 -0.02(-1.19%)
Jun 08, 2022 1.660 1.700 1.650 1.680 9,631 +0.04(+2.44%)
Jun 07, 2022 1.640 1.660 1.640 1.640 8,580 -0.02(-1.20%)
Jun 06, 2022 1.750 1.770 1.640 1.660 23,463 -0.07(-4.05%)
Jun 03, 2022 1.710 1.730 1.700 1.730 4,932 -0.01(-0.57%)
Jun 02, 2022 1.690 1.780 1.660 1.740 19,415 +0.05(+2.96%)
Jun 01, 2022 1.670 1.690 1.670 1.690 3,965 +0.04(+2.42%)
May 31, 2022 1.620 1.698 1.620 1.650 12,820 -0.04(-2.37%)
May 27, 2022 1.670 1.750 1.660 1.690 33,712 +0.02(+1.20%)
May 26, 2022 1.670 1.690 1.640 1.670 12,571 +0.03(+1.83%)
May 25, 2022 1.680 1.680 1.626 1.640 5,395 -0.02(-1.20%)
May 24, 2022 1.650 1.715 1.650 1.660 28,249 -0.21(-11.23%)
May 23, 2022 1.770 1.875 1.680 1.870 32,695 +0.15(+8.72%)
May 20, 2022 1.750 1.760 1.660 1.720 13,353 -0.04(-2.27%)
May 19, 2022 1.680 1.760 1.680 1.760 14,756 +0.14(+8.64%)
May 18, 2022 1.610 1.640 1.610 1.620 7,564 -0.07(-4.14%)
May 17, 2022 1.640 1.718 1.640 1.690 19,593 +0.07(+4.32%)
May 16, 2022 1.620 1.650 1.560 1.620 26,515 +0.00(+0.00%)
May 13, 2022 1.600 1.700 1.590 1.620 36,975 +0.04(+2.53%)
May 12, 2022 1.640 1.680 1.560 1.580 63,887 -0.10(-5.95%)
May 11, 2022 1.700 1.880 1.616 1.680 96,106 -0.02(-1.18%)
May 10, 2022 1.870 1.890 1.700 1.700 22,840 -0.05(-2.86%)
May 09, 2022 1.950 1.950 1.750 1.750 73,145 -0.22(-11.29%)
May 06, 2022 2.010 2.030 1.960 1.973 18,186 -0.09(-4.24%)
May 05, 2022 2.070 2.078 2.010 2.060 13,501 +0.01(+0.49%)
May 04, 2022 2.090 2.090 2.040 2.050 26,404 -0.04(-1.91%)
May 03, 2022 2.130 2.130 2.080 2.090 15,959 -0.01(-0.48%)
May 02, 2022 2.150 2.150 2.070 2.100 14,552 +0.04(+1.94%)
Apr 29, 2022 2.110 2.120 2.020 2.060 28,797 -0.02(-0.96%)
Apr 28, 2022 2.220 2.220 2.053 2.080 25,020 -0.09(-4.15%)
Apr 27, 2022 2.150 2.230 2.100 2.170 43,117 +0.06(+2.84%)
Apr 26, 2022 2.250 2.253 2.102 2.110 38,582 -0.13(-5.80%)
Apr 25, 2022 2.430 2.430 2.210 2.240 32,669 -0.11(-4.68%)
Apr 22, 2022 2.430 2.480 2.350 2.350 48,938 -0.11(-4.47%)
Apr 21, 2022 2.500 2.496 2.410 2.460 57,742 -0.02(-0.81%)
Apr 20, 2022 2.400 2.541 2.340 2.480 77,026 +0.08(+3.33%)
Apr 19, 2022 2.300 2.460 2.260 2.400 116,407 +0.16(+7.14%)
Apr 18, 2022 2.280 2.280 2.130 2.240 43,345 +0.17(+8.21%)
Apr 14, 2022 2.090 2.300 2.067 2.070 68,040 -0.06(-2.82%)
Apr 13, 2022 2.050 2.180 2.050 2.130 18,217 +0.12(+5.97%)
Apr 12, 2022 1.980 2.050 1.950 2.010 20,501 +0.03(+1.52%)
Apr 11, 2022 1.920 2.004 1.910 1.980 27,087 +0.05(+2.59%)
Apr 08, 2022 1.990 1.992 1.900 1.930 34,647 -0.03(-1.53%)
Apr 07, 2022 2.000 2.020 1.950 1.960 42,345 -0.05(-2.49%)
Apr 06, 2022 2.070 2.080 2.010 2.010 14,031 -0.07(-3.37%)
Apr 05, 2022 2.110 2.110 2.046 2.080 6,367 +0.02(+0.73%)
Apr 04, 2022 2.050 2.115 2.020 2.065 18,912 +0.02(+0.73%)
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.