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 (%)
Jul 31, 2014 2.270 2.270 2.270 2.270 115 -0.13(-5.40%)
Jul 30, 2014 2.279 2.399 2.244 2.399 4,750 -0.02(-0.71%)
Jul 28, 2014 2.416 2.416 2.416 2.416 463 +0.05(+2.19%)
Jul 25, 2014 2.416 2.425 2.365 2.365 4,024 -0.06(-2.49%)
Jul 24, 2014 2.425 2.425 2.425 2.425 141 +0.01(+0.36%)
Jul 23, 2014 2.330 2.425 2.308 2.416 6,108 +0.10(+4.48%)
Jul 22, 2014 2.313 2.313 2.313 2.313 249 -0.00(-0.10%)
Jul 21, 2014 2.313 2.425 2.270 2.315 4,151 -0.11(-4.53%)
Jul 18, 2014 2.425 2.425 2.425 2.425 115 +0.00(+0.00%)
Jul 16, 2014 2.330 2.425 2.425 2.425 115 -0.01(-0.35%)
Jul 15, 2014 2.296 2.442 2.296 2.434 579 +0.15(+6.41%)
Jul 14, 2014 2.442 2.451 2.287 2.287 3,244 -0.09(-3.81%)
Jul 10, 2014 2.261 2.378 2.378 2.378 1,622 +0.00(+0.18%)
Jul 09, 2014 2.460 2.460 2.373 2.373 811 -0.08(-3.17%)
Jul 08, 2014 2.373 2.451 2.373 2.451 3,552 +0.08(+3.27%)
Jul 07, 2014 2.399 2.401 2.244 2.373 10,857 -0.02(-0.72%)
Jul 03, 2014 2.382 2.391 2.391 2.391 2,201 +0.03(+1.09%)
Jul 02, 2014 2.425 2.425 2.365 2.365 1,361 +0.03(+1.11%)
Jul 01, 2014 2.399 2.399 2.339 2.339 231 -0.08(-3.21%)
Jun 30, 2014 2.347 2.416 2.304 2.416 6,128 +0.04(+1.82%)
Jun 27, 2014 2.399 2.404 2.373 2.373 2,166 +0.04(+1.85%)
Jun 26, 2014 2.477 2.477 2.330 2.330 1,159 -0.12(-4.93%)
Jun 25, 2014 2.442 2.451 2.442 2.451 2,498 -0.01(-0.37%)
Jun 24, 2014 2.503 2.503 2.460 2.460 400 -0.04(-1.70%)
Jun 23, 2014 2.503 2.503 2.503 2.503 800 +0.01(+0.35%)
Jun 20, 2014 2.503 2.503 2.485 2.494 1,845 -0.01(-0.34%)
Jun 19, 2014 2.503 2.503 2.503 2.503 387 +0.00(+0.00%)
Jun 18, 2014 2.503 2.511 2.503 2.503 962 -0.16(-5.84%)
Jun 16, 2014 2.667 2.658 2.658 2.658 2 +0.07(+2.67%)
Jun 13, 2014 2.529 2.624 2.529 2.589 3,028 -0.00(-0.17%)
Jun 12, 2014 2.632 2.632 2.589 2.593 1,560 -0.04(-1.48%)
Jun 11, 2014 2.770 2.770 2.632 2.632 7,541 -0.06(-2.37%)
Jun 10, 2014 2.727 2.727 2.696 2.696 11,858 -0.04(-1.45%)
Jun 06, 2014 2.744 2.926 2.736 2.736 15,526 -0.06(-2.16%)
Jun 05, 2014 2.710 2.926 2.641 2.796 13,853 +0.14(+5.19%)
Jun 04, 2014 2.606 2.675 2.580 2.658 3,656 -0.11(-4.05%)
Jun 02, 2014 2.788 2.770 2.770 2.770 5,214 +0.09(+3.21%)
May 30, 2014 2.684 2.684 2.684 2.684 2,347 +0.00(+0.00%)
May 29, 2014 2.882 2.891 2.684 2.684 3,573 -0.19(-6.47%)
May 28, 2014 2.848 2.870 2.805 2.870 5,126 -0.02(-0.75%)
May 27, 2014 2.895 2.895 2.822 2.891 2,060 +0.12(+4.36%)
May 23, 2014 2.891 2.770 2.770 2.770 18,307 +0.03(+1.11%)
May 22, 2014 2.718 2.762 2.718 2.740 2,259 +0.05(+1.76%)
May 21, 2014 2.762 2.762 2.693 2.693 2,780 -0.07(-2.50%)
May 20, 2014 2.848 2.917 2.762 2.762 9,238 -0.08(-2.74%)
May 19, 2014 2.835 2.848 2.822 2.839 14,612 -0.00(-0.06%)
May 16, 2014 2.822 2.848 2.813 2.841 8,452 +0.01(+0.37%)
May 15, 2014 2.753 2.831 2.744 2.831 6,411 +0.08(+2.82%)
May 14, 2014 2.589 2.753 2.589 2.753 2,201 +0.03(+1.27%)
May 13, 2014 2.710 2.718 2.537 2.718 5,858 +0.05(+1.94%)
May 12, 2014 2.667 2.718 2.598 2.667 10,794 +0.04(+1.48%)
May 09, 2014 2.606 2.632 2.451 2.628 9,269 +0.05(+1.84%)
May 08, 2014 2.718 2.718 2.580 2.580 5,851 -0.18(-6.56%)
May 07, 2014 2.577 2.762 2.567 2.762 8,917 +0.20(+7.85%)
May 06, 2014 2.410 2.561 2.410 2.561 3,823 -0.00(-0.10%)
May 05, 2014 2.460 2.572 2.304 2.563 25,039 +0.00(+0.00%)
May 02, 2014 2.567 2.580 2.563 2.563 2,665 -0.02(-0.67%)
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.