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

Siebert Fin Cp (NQ: SIEB )

2.070 -0.150 (-6.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Sep 28, 2007 3.141 3.141 3.109 3.109 347 +0.01(+0.47%)
Sep 27, 2007 2.910 3.094 2.865 3.094 1,076 +0.05(+1.56%)
Sep 26, 2007 3.049 3.141 3.046 3.046 869 -0.08(-2.49%)
Sep 25, 2007 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Sep 24, 2007 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Sep 21, 2007 2.883 3.124 2.883 3.124 811 +0.03(+0.84%)
Sep 20, 2007 3.098 3.098 3.098 3.098 347 +0.00(+0.00%)
Sep 19, 2007 3.090 3.098 3.090 3.098 811 +0.06(+1.99%)
Sep 18, 2007 2.908 3.038 2.908 3.038 231 +0.00(+0.00%)
Sep 17, 2007 3.038 3.038 3.012 3.038 2,524 -0.06(-1.95%)
Sep 14, 2007 3.107 3.141 3.098 3.098 3,012 +0.00(+0.00%)
Sep 13, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 12, 2007 3.098 3.098 3.098 3.098 2,298 +0.00(+0.00%)
Sep 11, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 10, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 07, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 06, 2007 3.159 3.159 2.960 3.098 3,273 +0.05(+1.70%)
Sep 05, 2007 2.891 3.046 2.891 3.046 231 +0.19(+6.65%)
Sep 04, 2007 3.219 3.219 2.805 2.857 7,463 -0.32(-10.05%)
Aug 31, 2007 2.989 3.176 2.989 3.176 2,549 +0.21(+7.04%)
Aug 30, 2007 3.064 3.064 2.967 2.967 231 +0.02(+0.82%)
Aug 29, 2007 2.943 2.943 2.943 2.943 0 +0.00(+0.00%)
Aug 28, 2007 2.934 2.952 2.934 2.943 1,834 -0.05(-1.73%)
Aug 27, 2007 2.934 2.995 2.891 2.995 2,742 -0.03(-0.86%)
Aug 24, 2007 3.020 3.021 3.012 3.021 1,506 -0.16(-4.89%)
Aug 23, 2007 3.150 3.193 3.124 3.176 2,549 +0.07(+2.22%)
Aug 22, 2007 2.926 3.150 2.762 3.107 13,746 +0.37(+13.56%)
Aug 21, 2007 2.943 2.943 2.736 2.736 7,017 -0.07(-2.46%)
Aug 20, 2007 2.641 2.831 2.637 2.805 1,310 -0.03(-0.91%)
Aug 17, 2007 2.831 3.012 2.736 2.831 7,300 -0.07(-2.38%)
Aug 16, 2007 2.934 3.021 2.900 2.900 5,272 +0.00(+0.00%)
Aug 15, 2007 2.813 3.090 2.813 2.900 2,016 -0.09(-2.89%)
Aug 14, 2007 2.911 2.995 2.911 2.986 1,853 +0.05(+1.76%)
Aug 13, 2007 2.857 2.934 2.857 2.934 4,055 +0.01(+0.29%)
Aug 10, 2007 2.960 2.977 2.926 2.926 11,355 +0.03(+1.19%)
Aug 09, 2007 2.900 3.409 2.891 2.891 4,457 -0.02(-0.59%)
Aug 08, 2007 2.891 3.003 2.865 2.908 3,939 -0.07(-2.32%)
Aug 07, 2007 2.960 3.153 2.934 2.977 2,205 +0.12(+4.23%)
Aug 06, 2007 2.865 2.874 2.857 2.857 3,302 -0.22(-7.02%)
Aug 03, 2007 3.072 3.072 3.029 3.072 231 +0.04(+1.42%)
Aug 02, 2007 2.831 3.107 2.831 3.029 10,569 -0.16(-5.14%)
Aug 01, 2007 3.297 3.302 2.822 3.193 14,119 -0.15(-4.39%)
Jul 31, 2007 3.366 3.366 3.314 3.340 3,012 -0.03(-0.77%)
Jul 30, 2007 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Jul 27, 2007 3.323 3.374 3.323 3.366 2,896 -0.05(-1.52%)
Jul 26, 2007 3.575 3.575 3.348 3.418 2,434 -0.12(-3.41%)
Jul 25, 2007 3.538 3.538 3.538 3.538 115 -0.12(-3.30%)
Jul 24, 2007 3.728 3.728 3.599 3.659 4,593 -0.03(-0.93%)
Jul 23, 2007 3.707 3.707 3.694 3.694 892 -0.03(-0.70%)
Jul 20, 2007 3.720 3.720 3.720 3.720 115 -0.05(-1.37%)
Jul 19, 2007 3.754 3.771 3.754 3.771 301 +0.02(+0.62%)
Jul 18, 2007 3.765 3.771 3.748 3.748 710 -0.03(-0.84%)
Jul 17, 2007 3.754 3.789 3.745 3.780 1,690 +0.01(+0.23%)
Jul 16, 2007 3.763 3.797 3.763 3.771 579 -0.05(-1.33%)
Jul 13, 2007 3.814 3.822 3.771 3.822 2,201 +0.02(+0.43%)
Jul 12, 2007 3.806 3.840 3.806 3.806 1,275 +0.00(+0.00%)
Jul 11, 2007 3.884 3.884 3.806 3.806 5,938 +0.00(+0.00%)
Jul 10, 2007 3.832 3.832 3.806 3.806 4,171 +0.03(+0.68%)
Jul 09, 2007 3.745 3.875 3.745 3.780 3,575 +0.06(+1.62%)
Jul 06, 2007 3.642 3.780 3.642 3.720 6,973 +0.13(+3.50%)
Jul 05, 2007 3.590 3.616 3.512 3.594 3,386 -0.03(-0.85%)
Jul 03, 2007 3.676 3.676 3.625 3.625 579 -0.09(-2.32%)
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.