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

Siebert Fin Cp (NQ: SIEB )

2.540 +0.130 (+5.39%)
Streaming Delayed Price Updated: 2:59 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, 2020 3.990 4.000 3.390 3.460 57,600 -0.50(-12.63%)
Jul 30, 2020 4.010 4.070 3.850 3.960 25,822 -0.14(-3.41%)
Jul 29, 2020 4.020 4.325 4.020 4.100 23,493 +0.10(+2.50%)
Jul 28, 2020 4.200 4.270 4.000 4.000 10,356 -0.27(-6.32%)
Jul 27, 2020 4.060 4.310 4.060 4.270 10,221 +0.18(+4.40%)
Jul 24, 2020 4.210 4.330 4.070 4.090 83,000 -0.17(-3.99%)
Jul 23, 2020 4.510 4.550 4.260 4.260 24,104 -0.22(-4.91%)
Jul 22, 2020 4.570 4.615 4.445 4.480 28,917 -0.09(-1.97%)
Jul 21, 2020 4.460 4.600 4.373 4.570 20,392 +0.39(+9.33%)
Jul 20, 2020 4.370 4.440 4.180 4.180 21,899 -0.11(-2.56%)
Jul 17, 2020 4.630 4.680 4.290 4.290 22,600 -0.42(-8.92%)
Jul 16, 2020 4.690 4.880 4.690 4.710 7,151 -0.11(-2.28%)
Jul 15, 2020 5.150 5.170 4.800 4.820 31,323 -0.18(-3.60%)
Jul 14, 2020 5.070 5.070 4.630 5.000 21,576 +0.26(+5.49%)
Jul 13, 2020 4.590 5.070 4.410 4.740 64,603 +0.21(+4.64%)
Jul 10, 2020 4.410 4.600 4.350 4.530 27,300 +0.38(+9.16%)
Jul 09, 2020 4.380 4.390 4.000 4.150 35,061 -0.27(-6.11%)
Jul 08, 2020 4.690 4.690 4.050 4.420 37,908 +0.03(+0.68%)
Jul 07, 2020 4.610 4.980 4.390 4.390 49,193 -0.28(-6.00%)
Jul 06, 2020 4.950 4.950 4.630 4.670 30,369 -0.22(-4.50%)
Jul 02, 2020 5.030 5.030 4.806 4.890 22,200 -0.06(-1.21%)
Jul 01, 2020 5.080 5.280 4.620 4.950 36,414 -0.11(-2.17%)
Jun 30, 2020 5.220 5.240 5.040 5.060 12,746 -0.28(-5.24%)
Jun 29, 2020 5.210 5.380 5.040 5.340 30,299 +0.26(+5.12%)
Jun 26, 2020 5.790 5.790 5.040 5.080 212,000 -0.66(-11.50%)
Jun 25, 2020 5.775 5.910 5.479 5.740 25,299 +0.22(+3.99%)
Jun 24, 2020 5.660 5.660 5.380 5.520 28,731 -0.33(-5.64%)
Jun 23, 2020 5.860 5.914 5.640 5.850 33,629 +0.04(+0.69%)
Jun 22, 2020 6.010 6.160 5.550 5.810 49,936 -0.19(-3.17%)
Jun 19, 2020 5.420 6.970 5.420 6.000 260,000 +0.59(+10.91%)
Jun 18, 2020 5.820 5.820 5.360 5.410 108,976 -0.26(-4.59%)
Jun 17, 2020 6.270 6.270 5.655 5.670 32,114 -0.70(-10.99%)
Jun 16, 2020 6.080 6.410 5.910 6.370 19,087 +0.40(+6.70%)
Jun 15, 2020 5.520 6.088 5.412 5.970 31,006 +0.25(+4.37%)
Jun 12, 2020 5.940 6.000 5.129 5.720 96,500 -0.11(-1.89%)
Jun 11, 2020 6.880 6.945 5.790 5.830 42,538 -1.22(-17.30%)
Jun 10, 2020 7.205 7.205 6.942 7.050 24,990 -0.11(-1.54%)
Jun 09, 2020 7.060 7.250 7.030 7.160 22,249 +0.02(+0.28%)
Jun 08, 2020 6.810 7.155 6.810 7.140 48,985 +0.21(+3.03%)
Jun 05, 2020 7.320 7.320 6.820 6.930 28,000 -0.03(-0.43%)
Jun 04, 2020 7.000 7.050 6.750 6.960 17,323 -0.04(-0.57%)
Jun 03, 2020 7.220 7.220 6.844 7.000 17,661 +0.01(+0.14%)
Jun 02, 2020 6.620 7.040 6.620 6.990 8,773 +0.37(+5.59%)
Jun 01, 2020 6.950 7.200 6.620 6.620 28,051 -0.22(-3.22%)
May 29, 2020 6.520 6.990 6.230 6.840 22,500 +0.23(+3.48%)
May 28, 2020 7.450 7.450 6.610 6.610 26,660 -0.67(-9.20%)
May 27, 2020 7.440 7.440 7.190 7.280 19,848 +0.06(+0.83%)
May 26, 2020 7.450 7.450 7.130 7.220 15,592 +0.17(+2.41%)
May 22, 2020 6.500 7.050 6.468 7.050 18,100 +0.54(+8.29%)
May 21, 2020 6.730 6.730 6.390 6.510 19,089 -0.27(-3.98%)
May 20, 2020 6.680 7.161 6.020 6.780 17,181 +0.31(+4.79%)
May 19, 2020 7.770 7.830 6.470 6.470 24,720 -1.03(-13.73%)
May 18, 2020 6.320 7.500 6.320 7.500 31,389 +1.40(+22.95%)
May 15, 2020 6.250 6.360 5.945 6.100 19,600 -0.10(-1.61%)
May 14, 2020 5.770 6.200 5.750 6.200 31,641 +0.25(+4.20%)
May 13, 2020 5.860 5.950 5.800 5.950 15,429 +0.14(+2.41%)
May 12, 2020 6.220 6.405 5.800 5.810 42,199 -0.84(-12.63%)
May 11, 2020 7.190 7.190 6.620 6.650 20,946 -0.37(-5.27%)
May 08, 2020 7.220 7.220 7.020 7.020 56,300 +0.05(+0.72%)
May 07, 2020 6.920 7.200 6.840 6.970 16,620 +0.12(+1.75%)
May 06, 2020 6.900 7.210 6.820 6.850 43,572 -0.05(-0.72%)
May 05, 2020 5.391 7.147 5.391 6.900 117,315 +1.50(+27.78%)
May 04, 2020 5.330 5.740 5.080 5.400 32,999 -0.09(-1.64%)
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.