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 (%)
Sep 30, 2015 1.346 1.381 1.346 1.355 826 +0.06(+4.67%)
Sep 29, 2015 1.312 1.312 1.295 1.295 954 +0.06(+4.90%)
Sep 28, 2015 1.295 1.295 1.234 1.234 1,381 -0.04(-3.38%)
Sep 25, 2015 1.295 1.295 1.277 1.277 1,718 -0.06(-4.47%)
Sep 23, 2015 1.372 1.337 1.337 1.337 108 -0.00(-0.37%)
Sep 22, 2015 1.383 1.416 1.338 1.342 4,863 +0.03(+2.30%)
Sep 18, 2015 1.441 1.312 1.312 1.312 177 -0.14(-9.52%)
Sep 17, 2015 1.450 1.458 1.378 1.450 1,870 +0.01(+0.60%)
Sep 16, 2015 1.296 1.458 1.296 1.441 3,082 +0.03(+2.45%)
Sep 15, 2015 1.303 1.415 1.303 1.407 2,296 +0.04(+3.16%)
Sep 14, 2015 1.355 1.364 1.355 1.364 1,559 +0.00(+0.00%)
Sep 11, 2015 1.398 1.407 1.320 1.364 3,290 -0.07(-4.82%)
Sep 10, 2015 1.364 1.450 1.312 1.433 5,269 +0.05(+3.75%)
Sep 09, 2015 1.338 1.389 1.251 1.381 8,050 +0.04(+3.23%)
Sep 08, 2015 1.364 1.450 1.295 1.338 12,965 -0.09(-6.06%)
Sep 04, 2015 1.225 1.424 1.424 1.424 5,793 +0.08(+5.77%)
Sep 03, 2015 1.346 1.346 1.346 1.346 342 +0.13(+10.64%)
Sep 02, 2015 1.191 1.234 1.191 1.217 3,554 -0.01(-0.70%)
Sep 01, 2015 1.208 1.243 1.165 1.225 25,673 +0.01(+0.71%)
Aug 28, 2015 1.217 1.217 1.217 1.217 3,360 +0.01(+0.71%)
Aug 27, 2015 1.249 1.249 1.208 1.208 2,549 +0.00(+0.00%)
Aug 26, 2015 1.196 1.208 1.196 1.208 1,622 +0.02(+1.45%)
Aug 25, 2015 1.191 1.225 1.191 1.191 12,053 -0.02(-1.43%)
Aug 24, 2015 1.174 1.243 1.174 1.208 651 +0.03(+2.94%)
Aug 21, 2015 1.269 1.286 1.174 1.174 17,982 -0.12(-9.33%)
Aug 20, 2015 1.286 1.308 1.286 1.295 2,532 -0.00(-0.13%)
Aug 19, 2015 1.296 1.296 1.296 1.296 149 -0.01(-0.53%)
Aug 14, 2015 1.303 1.303 1.303 1.303 347 +0.02(+1.34%)
Aug 13, 2015 1.346 1.355 1.277 1.286 14,959 -0.04(-3.25%)
Aug 12, 2015 1.295 1.329 1.295 1.329 1,048 +0.03(+1.99%)
Aug 11, 2015 1.372 1.372 1.303 1.303 3,961 -0.05(-3.82%)
Aug 10, 2015 1.320 1.364 1.320 1.355 11,513 -0.03(-1.87%)
Aug 07, 2015 1.346 1.381 1.329 1.381 8,709 +0.01(+0.63%)
Aug 06, 2015 1.372 1.372 1.321 1.372 6,323 +0.03(+1.92%)
Aug 05, 2015 1.372 1.407 1.346 1.346 604 -0.03(-2.50%)
Aug 04, 2015 1.458 1.467 1.346 1.381 2,611 -0.03(-2.44%)
Aug 03, 2015 1.510 1.510 1.415 1.415 12,331 -0.02(-1.50%)
Jul 31, 2015 1.476 1.553 1.433 1.437 31,500 -0.06(-3.76%)
Jul 30, 2015 1.476 1.545 1.476 1.493 28,683 +0.01(+0.58%)
Jul 29, 2015 1.510 1.571 1.476 1.484 59,008 -0.09(-6.01%)
Jul 28, 2015 1.571 1.605 1.493 1.579 109,612 -0.00(-0.01%)
Jul 27, 2015 1.566 1.596 1.553 1.579 25,200 +0.02(+1.11%)
Jul 24, 2015 1.553 1.597 1.476 1.562 57,608 +0.08(+5.23%)
Jul 23, 2015 1.312 1.510 1.277 1.484 81,079 +0.17(+13.16%)
Jul 22, 2015 1.329 1.355 1.295 1.312 22,623 -0.03(-1.94%)
Jul 21, 2015 1.372 1.372 1.329 1.338 21,013 -0.03(-1.90%)
Jul 20, 2015 1.450 1.571 1.364 1.364 19,667 -0.16(-10.23%)
Jul 17, 2015 1.528 1.657 1.467 1.519 211,370 -0.01(-0.56%)
Jul 16, 2015 1.312 1.528 1.217 1.528 131,476 +0.20(+14.93%)
Jul 15, 2015 1.355 1.355 1.295 1.329 21,409 -0.03(-1.91%)
Jul 14, 2015 1.329 1.381 1.320 1.355 11,607 +0.02(+1.29%)
Jul 13, 2015 1.424 1.424 1.338 1.338 27,276 -0.09(-6.63%)
Jul 10, 2015 1.476 1.597 1.424 1.433 37,698 -0.08(-5.14%)
Jul 09, 2015 1.493 1.683 1.467 1.510 130,843 +0.03(+2.34%)
Jul 08, 2015 1.269 1.614 1.269 1.476 129,384 +0.18(+14.00%)
Jul 07, 2015 1.277 1.303 1.277 1.295 10,678 -0.01(-0.67%)
Jul 06, 2015 1.381 1.381 1.303 1.303 14,480 -0.06(-4.42%)
Jul 02, 2015 1.398 1.364 1.364 1.364 9,385 -0.07(-4.82%)
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.