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

Siebert Fin Cp (NQ: SIEB )

2.486 +0.076 (+3.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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, 2003 4.324 4.324 4.237 4.237 926 -0.08(-1.80%)
Jul 30, 2003 4.306 4.350 4.272 4.315 10,080 +0.01(+0.20%)
Jul 29, 2003 4.332 4.332 4.306 4.306 3,244 -0.07(-1.58%)
Jul 28, 2003 4.384 4.384 4.375 4.375 2,549 +0.01(+0.32%)
Jul 25, 2003 4.237 4.617 4.186 4.362 9,038 +0.27(+6.62%)
Jul 24, 2003 4.091 4.091 4.091 4.091 115 -0.09(-2.27%)
Jul 23, 2003 4.073 4.186 4.073 4.186 2,201 +0.06(+1.46%)
Jul 22, 2003 4.091 4.229 4.091 4.125 7,647 +0.06(+1.49%)
Jul 21, 2003 4.082 4.082 4.065 4.065 231 -0.03(-0.84%)
Jul 18, 2003 4.237 4.324 4.099 4.099 7,184 -0.13(-3.06%)
Jul 17, 2003 4.229 4.255 4.229 4.229 1,158 -0.01(-0.20%)
Jul 16, 2003 4.237 4.237 4.237 4.237 1,158 -0.01(-0.20%)
Jul 15, 2003 4.237 4.246 4.237 4.246 463 -0.04(-1.01%)
Jul 14, 2003 4.315 4.341 4.272 4.289 6,952 -0.10(-2.36%)
Jul 11, 2003 4.289 4.445 4.263 4.393 14,020 +0.09(+2.00%)
Jul 10, 2003 4.358 4.358 4.306 4.306 4,982 -0.09(-2.16%)
Jul 09, 2003 4.315 4.401 4.315 4.401 2,665 +0.06(+1.39%)
Jul 08, 2003 4.324 4.427 4.272 4.341 11,471 +0.00(+0.00%)
Jul 07, 2003 4.367 4.419 4.306 4.341 16,569 -0.03(-0.61%)
Jul 03, 2003 4.401 4.401 4.367 4.368 926 -0.08(-1.73%)
Jul 02, 2003 4.125 4.445 4.125 4.445 30,822 +0.34(+8.19%)
Jul 01, 2003 4.142 4.142 4.108 4.108 926 -0.04(-0.85%)
Jun 30, 2003 4.143 4.143 4.143 4.143 0 +0.00(+0.00%)
Jun 27, 2003 4.151 4.220 4.142 4.143 1,622 -0.03(-0.81%)
Jun 26, 2003 4.168 4.177 4.168 4.177 3,707 -0.04(-1.02%)
Jun 25, 2003 4.221 4.221 4.220 4.220 579 -0.02(-0.41%)
Jun 24, 2003 4.177 4.237 4.177 4.237 14,715 +0.07(+1.66%)
Jun 23, 2003 4.250 4.250 4.160 4.168 2,780 -0.16(-3.59%)
Jun 20, 2003 4.272 4.332 4.186 4.324 17,728 +0.14(+3.30%)
Jun 19, 2003 3.884 4.220 3.884 4.186 13,441 +0.14(+3.41%)
Jun 18, 2003 4.030 4.203 3.884 4.048 9,733 +0.08(+1.96%)
Jun 17, 2003 3.884 4.056 3.754 3.970 21,900 +0.04(+1.10%)
Jun 16, 2003 3.892 3.945 3.884 3.927 5,330 -0.05(-1.30%)
Jun 13, 2003 3.884 4.160 3.884 3.978 19,930 +0.05(+1.25%)
Jun 12, 2003 4.151 4.160 3.929 3.929 16,222 -0.34(-8.02%)
Jun 11, 2003 4.315 4.319 4.203 4.272 4,750 +0.02(+0.41%)
Jun 10, 2003 4.272 4.272 4.056 4.255 2,433 -0.05(-1.20%)
Jun 09, 2003 4.393 4.401 3.970 4.306 46,812 +0.30(+7.54%)
Jun 06, 2003 4.099 4.488 3.996 4.004 383,076 -0.13(-3.13%)
Jun 05, 2003 4.367 4.401 3.996 4.134 414,014 -0.15(-3.43%)
Jun 04, 2003 4.436 4.660 4.099 4.281 381,453 -0.03(-0.60%)
Jun 03, 2003 3.970 4.574 3.789 4.306 226,531 +0.45(+11.63%)
Jun 02, 2003 3.582 4.229 3.556 3.858 92,698 +0.27(+7.45%)
May 30, 2003 3.538 3.668 3.538 3.590 12,861 +0.08(+2.19%)
May 29, 2003 3.340 3.789 3.340 3.513 50,984 +0.05(+1.52%)
May 28, 2003 3.021 3.806 3.021 3.461 64,077 +0.52(+17.60%)
May 27, 2003 2.762 3.262 2.762 2.943 11,123 +0.21(+7.57%)
May 23, 2003 2.736 2.736 2.736 2.736 811 -0.03(-1.25%)
May 22, 2003 2.770 2.770 2.770 2.770 5,214 +0.09(+3.22%)
May 21, 2003 2.727 2.727 2.684 2.684 1,738 -0.04(-1.58%)
May 20, 2003 2.684 2.788 2.684 2.727 4,287 +0.05(+1.94%)
May 19, 2003 2.632 2.788 2.632 2.675 5,561 -0.04(-1.59%)
May 16, 2003 2.313 2.718 2.054 2.718 11,934 -0.35(-11.27%)
May 15, 2003 2.529 3.064 2.520 3.064 7,879 +0.47(+18.33%)
May 14, 2003 2.537 3.055 2.520 2.589 20,393 -0.04(-1.64%)
May 13, 2003 2.632 2.632 2.632 2.632 811 +0.06(+2.35%)
May 12, 2003 2.580 2.580 2.546 2.572 6,488 -0.10(-3.87%)
May 09, 2003 2.624 2.675 2.624 2.675 2,085 +0.08(+2.99%)
May 08, 2003 2.598 2.598 2.589 2.598 5,330 -0.06(-2.27%)
May 07, 2003 2.658 2.658 2.632 2.658 2,201 +0.00(+0.00%)
May 06, 2003 2.485 2.658 2.485 2.658 6,257 +0.07(+2.67%)
May 05, 2003 2.373 2.736 2.373 2.589 7,995 +0.26(+11.11%)
May 02, 2003 2.373 2.373 2.330 2.330 2,896 +0.03(+1.50%)
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.