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 (%)
Aug 31, 2021 3.800 3.850 3.710 3.810 82,282 -0.01(-0.26%)
Aug 30, 2021 3.690 3.960 3.620 3.820 226,155 +0.14(+3.80%)
Aug 27, 2021 3.640 3.765 3.630 3.680 100,099 +0.05(+1.38%)
Aug 26, 2021 3.670 3.758 3.610 3.630 97,584 -0.05(-1.36%)
Aug 25, 2021 3.750 3.795 3.630 3.680 155,908 -0.07(-1.87%)
Aug 24, 2021 3.800 3.830 3.600 3.750 612,404 -0.20(-5.06%)
Aug 23, 2021 3.910 4.870 3.790 3.950 11,709,552 +0.34(+9.42%)
Aug 20, 2021 3.600 3.660 3.560 3.610 48,306 +0.00(+0.00%)
Aug 19, 2021 3.720 3.848 3.570 3.610 46,698 -0.12(-3.22%)
Aug 18, 2021 3.700 3.820 3.660 3.730 43,475 +0.03(+0.81%)
Aug 17, 2021 3.760 3.819 3.650 3.700 68,574 -0.10(-2.63%)
Aug 16, 2021 4.160 4.160 3.800 3.800 221,477 -0.40(-9.52%)
Aug 13, 2021 4.300 4.350 4.150 4.200 30,839 -0.10(-2.33%)
Aug 12, 2021 4.400 4.400 4.190 4.300 40,226 -0.06(-1.38%)
Aug 11, 2021 4.400 4.530 4.300 4.360 35,566 -0.08(-1.80%)
Aug 10, 2021 4.440 4.660 4.360 4.440 75,377 +0.00(+0.00%)
Aug 09, 2021 4.210 4.560 4.130 4.440 145,639 +0.23(+5.46%)
Aug 06, 2021 4.230 4.320 4.148 4.210 33,996 -0.01(-0.24%)
Aug 05, 2021 4.110 4.258 4.100 4.220 63,353 +0.07(+1.69%)
Aug 04, 2021 4.020 4.435 4.000 4.150 227,483 +0.07(+1.72%)
Aug 03, 2021 4.200 4.200 4.010 4.080 30,717 -0.12(-2.86%)
Aug 02, 2021 4.160 4.240 4.108 4.200 35,042 +0.01(+0.24%)
Jul 30, 2021 4.130 4.280 4.130 4.190 42,664 +0.00(+0.00%)
Jul 29, 2021 4.100 4.190 4.070 4.190 31,331 +0.06(+1.45%)
Jul 28, 2021 4.070 4.220 4.040 4.130 51,733 +0.08(+1.98%)
Jul 27, 2021 4.290 4.290 4.020 4.050 76,231 -0.30(-6.90%)
Jul 26, 2021 4.320 4.620 4.320 4.350 110,792 +0.04(+0.93%)
Jul 23, 2021 4.320 4.340 4.170 4.310 89,588 +0.00(+0.00%)
Jul 22, 2021 4.240 4.370 4.155 4.310 82,021 +0.08(+1.89%)
Jul 21, 2021 4.090 4.319 4.090 4.230 51,666 +0.09(+2.17%)
Jul 20, 2021 4.080 4.160 4.020 4.140 94,842 +0.06(+1.47%)
Jul 19, 2021 3.920 4.184 3.920 4.080 131,170 +0.15(+3.82%)
Jul 16, 2021 4.210 4.310 3.910 3.930 131,557 -0.30(-7.09%)
Jul 15, 2021 4.000 4.250 3.910 4.230 167,909 +0.20(+4.96%)
Jul 14, 2021 4.220 4.230 4.010 4.030 149,780 -0.22(-5.18%)
Jul 13, 2021 4.260 4.370 4.140 4.250 242,472 -0.06(-1.39%)
Jul 12, 2021 4.550 4.600 4.210 4.310 252,685 -0.31(-6.71%)
Jul 09, 2021 5.040 5.050 4.500 4.620 577,811 -0.58(-11.15%)
Jul 08, 2021 4.420 5.350 4.410 5.200 2,242,414 +0.65(+14.29%)
Jul 07, 2021 4.490 4.610 4.310 4.550 154,666 +0.05(+1.11%)
Jul 06, 2021 4.600 4.640 4.440 4.500 74,272 -0.08(-1.75%)
Jul 02, 2021 4.670 4.670 4.460 4.580 131,728 -0.09(-1.93%)
Jul 01, 2021 4.820 4.820 4.600 4.670 101,546 -0.14(-2.91%)
Jun 30, 2021 4.690 4.885 4.640 4.810 110,465 +0.11(+2.34%)
Jun 29, 2021 4.930 4.950 4.671 4.700 104,198 -0.26(-5.24%)
Jun 28, 2021 5.000 5.210 4.833 4.960 265,691 +0.01(+0.20%)
Jun 25, 2021 4.710 4.965 4.560 4.950 1,519,743 +0.22(+4.65%)
Jun 24, 2021 4.630 4.780 4.390 4.730 227,488 +0.19(+4.19%)
Jun 23, 2021 4.530 4.801 4.465 4.540 140,764 -0.01(-0.22%)
Jun 22, 2021 4.410 4.630 4.320 4.550 103,646 +0.09(+2.02%)
Jun 21, 2021 4.350 4.500 4.210 4.460 138,444 +0.08(+1.83%)
Jun 18, 2021 4.500 4.615 4.345 4.380 183,811 -0.17(-3.74%)
Jun 17, 2021 4.290 4.580 4.290 4.550 201,234 +0.20(+4.60%)
Jun 16, 2021 4.410 4.470 4.200 4.350 189,629 -0.10(-2.25%)
Jun 15, 2021 4.590 4.660 4.420 4.450 176,206 -0.15(-3.26%)
Jun 14, 2021 4.990 5.010 4.500 4.600 530,065 -0.38(-7.63%)
Jun 11, 2021 4.660 6.390 4.640 4.980 4,005,548 +0.35(+7.56%)
Jun 10, 2021 4.530 4.650 4.480 4.630 155,351 +0.12(+2.66%)
Jun 09, 2021 4.400 4.550 4.370 4.510 163,491 +0.12(+2.73%)
Jun 08, 2021 4.700 4.790 4.300 4.390 331,588 -0.23(-4.98%)
Jun 07, 2021 4.260 4.680 4.260 4.620 369,940 +0.33(+7.69%)
Jun 04, 2021 4.500 4.600 4.230 4.290 81,601 -0.17(-3.81%)
Jun 03, 2021 4.250 4.630 4.120 4.460 214,353 +0.18(+4.21%)
Jun 02, 2021 4.680 4.710 4.230 4.280 251,272 -0.27(-5.93%)
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.