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, 2006 2.218 2.218 2.071 2.106 16,886 -0.01(-0.41%)
Jul 28, 2006 2.114 2.114 2.114 2.114 115 +0.00(+0.00%)
Jul 27, 2006 2.132 2.140 2.114 2.114 2,780 -0.10(-4.71%)
Jul 26, 2006 2.219 2.219 2.201 2.219 1,100 +0.07(+3.25%)
Jul 25, 2006 2.166 2.166 2.088 2.149 24,169 -0.01(-0.40%)
Jul 24, 2006 2.071 2.183 2.071 2.158 5,481 +0.09(+4.17%)
Jul 21, 2006 2.080 2.114 2.071 2.071 1,969 -0.04(-2.04%)
Jul 20, 2006 2.080 2.158 2.080 2.114 11,471 -0.03(-1.61%)
Jul 19, 2006 2.054 2.149 2.037 2.149 5,220 +0.09(+4.62%)
Jul 18, 2006 2.063 2.097 2.028 2.054 6,233 -0.06(-2.85%)
Jul 17, 2006 2.071 2.114 2.071 2.114 926 -0.04(-2.00%)
Jul 14, 2006 2.175 2.175 2.158 2.158 695 +0.04(+2.04%)
Jul 13, 2006 2.114 2.114 2.080 2.114 3,360 +0.03(+1.66%)
Jul 12, 2006 2.132 2.132 2.080 2.080 1,390 +0.00(+0.00%)
Jul 11, 2006 2.192 2.192 2.080 2.080 4,476 -0.03(-1.63%)
Jul 10, 2006 2.158 2.218 2.114 2.114 987 +0.00(+0.00%)
Jul 07, 2006 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Jul 06, 2006 2.132 2.132 2.114 2.114 579 +0.03(+1.24%)
Jul 05, 2006 2.080 2.149 2.080 2.088 4,151 +0.05(+2.54%)
Jul 03, 2006 2.071 2.145 2.037 2.037 8,812 -0.05(-2.48%)
Jun 30, 2006 2.114 2.140 2.088 2.088 7,404 -0.03(-1.63%)
Jun 29, 2006 2.028 2.158 2.028 2.123 6,257 +0.01(+0.41%)
Jun 28, 2006 2.158 2.216 2.114 2.114 11,179 -0.04(-2.00%)
Jun 27, 2006 2.287 2.330 2.158 2.158 6,025 -0.09(-3.85%)
Jun 26, 2006 2.252 2.304 2.123 2.244 10,312 -0.01(-0.65%)
Jun 23, 2006 2.259 2.259 2.259 2.259 811 -0.07(-3.07%)
Jun 22, 2006 2.330 2.330 2.330 2.330 347 +0.00(+0.00%)
Jun 21, 2006 2.201 2.330 2.201 2.330 1,100 +0.01(+0.37%)
Jun 20, 2006 2.252 2.373 2.071 2.322 18,281 +0.07(+3.07%)
Jun 19, 2006 2.296 2.296 2.252 2.252 4,403 -0.09(-3.69%)
Jun 16, 2006 2.408 2.425 2.287 2.339 20,625 +0.02(+0.74%)
Jun 15, 2006 2.218 2.391 2.218 2.322 37,658 +0.08(+3.46%)
Jun 14, 2006 2.244 2.313 2.227 2.244 31,749 +0.03(+1.17%)
Jun 13, 2006 2.270 2.365 2.218 2.218 6,729 -0.17(-7.22%)
Jun 12, 2006 2.339 2.399 2.339 2.391 1,739 +0.07(+3.20%)
Jun 09, 2006 2.365 2.365 2.252 2.316 2,201 +0.05(+2.05%)
Jun 08, 2006 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Jun 07, 2006 2.270 2.270 2.270 2.270 1,348 -0.15(-6.07%)
Jun 06, 2006 2.416 2.416 2.416 2.416 115 +0.00(+0.00%)
Jun 05, 2006 2.416 2.416 2.416 2.416 0 +0.00(+0.00%)
Jun 02, 2006 2.434 2.485 2.416 2.416 7,361 -0.04(-1.75%)
Jun 01, 2006 2.330 2.460 2.287 2.460 7,068 +0.13(+5.56%)
May 31, 2006 2.322 2.330 2.322 2.330 1,158 -0.01(-0.37%)
May 30, 2006 2.244 2.339 2.244 2.339 709 +0.05(+2.26%)
May 26, 2006 2.330 2.330 2.287 2.287 3,033 -0.17(-6.85%)
May 25, 2006 2.520 2.537 2.416 2.455 4,519 +0.11(+4.60%)
May 24, 2006 2.347 2.347 2.347 2.347 115 +0.02(+0.74%)
May 23, 2006 2.330 2.330 2.330 2.330 2,317 -0.04(-1.82%)
May 22, 2006 2.425 2.451 2.373 2.373 4,403 -0.01(-0.36%)
May 19, 2006 2.399 2.416 2.373 2.382 4,061 +0.01(+0.36%)
May 18, 2006 2.391 2.391 2.373 2.373 1,042 -0.04(-1.61%)
May 17, 2006 2.412 2.412 2.412 2.412 144 -0.00(-0.18%)
May 16, 2006 2.460 2.460 2.416 2.416 2,201 -0.08(-3.11%)
May 15, 2006 2.537 2.537 2.408 2.494 5,228 +0.03(+1.33%)
May 12, 2006 2.461 2.461 2.461 2.461 811 +0.02(+0.78%)
May 11, 2006 2.421 2.442 2.421 2.442 353 -0.04(-1.74%)
May 10, 2006 2.503 2.546 2.460 2.485 5,446 -0.09(-3.68%)
May 09, 2006 2.434 2.580 2.425 2.580 15,121 +0.12(+4.91%)
May 08, 2006 2.499 2.499 2.460 2.460 961 -0.04(-1.72%)
May 05, 2006 2.356 2.503 2.356 2.503 8,644 +0.10(+4.28%)
May 04, 2006 2.416 2.442 2.400 2.400 4,113 +0.01(+0.40%)
May 03, 2006 2.391 2.391 2.391 2.391 0 +0.00(+0.00%)
May 02, 2006 2.391 2.408 2.391 2.391 579 -0.03(-1.42%)
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.