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

Siebert Fin Cp (NQ: SIEB )

2.528 +0.118 (+4.90%)
Streaming Delayed Price Updated: 3:01 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, 2003 3.590 3.590 3.590 3.590 347 +0.01(+0.24%)
Sep 29, 2003 3.823 3.823 3.564 3.582 5,026 -0.33(-8.37%)
Sep 26, 2003 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Sep 25, 2003 3.892 3.909 3.884 3.909 3,592 +0.09(+2.42%)
Sep 24, 2003 3.816 3.816 3.816 3.816 115 +0.04(+1.19%)
Sep 23, 2003 3.771 3.874 3.771 3.771 1,738 +0.03(+0.69%)
Sep 22, 2003 3.978 3.978 3.745 3.745 2,896 -0.26(-6.47%)
Sep 19, 2003 3.970 4.004 3.970 4.004 2,433 +0.03(+0.87%)
Sep 18, 2003 3.832 4.004 3.832 3.970 3,128 +0.14(+3.60%)
Sep 17, 2003 3.737 3.832 3.736 3.832 2,295 +0.10(+2.78%)
Sep 16, 2003 3.651 3.728 3.651 3.728 695 +0.02(+0.47%)
Sep 15, 2003 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Sep 12, 2003 3.797 3.832 3.702 3.711 2,433 -0.03(-0.92%)
Sep 11, 2003 3.737 3.746 3.737 3.745 811 -0.13(-3.34%)
Sep 10, 2003 3.849 3.884 3.823 3.875 6,257 -0.04(-1.10%)
Sep 09, 2003 3.892 3.918 3.892 3.918 1,506 -0.03(-0.87%)
Sep 08, 2003 3.927 3.970 3.884 3.953 4,519 +0.03(+0.66%)
Sep 05, 2003 3.771 3.961 3.771 3.927 2,896 +0.14(+3.64%)
Sep 04, 2003 3.866 3.866 3.789 3.789 1,853 -0.14(-3.52%)
Sep 03, 2003 3.806 3.927 3.763 3.927 6,257 +0.21(+5.57%)
Sep 02, 2003 3.685 3.789 3.685 3.720 1,390 -0.04(-1.15%)
Aug 29, 2003 3.763 3.763 3.763 3.763 926 +0.03(+0.93%)
Aug 28, 2003 3.728 3.728 3.728 3.728 231 +0.00(+0.00%)
Aug 27, 2003 3.754 3.789 3.728 3.728 1,622 +0.03(+0.93%)
Aug 26, 2003 3.607 3.780 3.599 3.694 8,342 -0.33(-8.15%)
Aug 25, 2003 4.125 4.125 4.022 4.022 811 -0.03(-0.85%)
Aug 22, 2003 3.953 4.212 3.866 4.056 19,582 -0.12(-2.89%)
Aug 21, 2003 4.030 4.177 4.030 4.177 463 +0.08(+1.89%)
Aug 20, 2003 4.099 4.099 4.099 4.099 347 -0.04(-1.04%)
Aug 19, 2003 4.203 4.203 4.091 4.142 1,969 -0.06(-1.44%)
Aug 18, 2003 4.315 4.315 4.203 4.203 3,360 -0.07(-1.62%)
Aug 15, 2003 4.281 4.281 4.272 4.272 2,433 +0.00(+0.00%)
Aug 14, 2003 4.367 4.660 4.272 4.272 17,844 -0.04(-1.00%)
Aug 13, 2003 4.314 4.315 4.314 4.315 1,969 +0.08(+1.81%)
Aug 12, 2003 4.238 4.238 4.238 4.238 347 +0.01(+0.22%)
Aug 11, 2003 4.367 4.367 4.229 4.229 6,257 -0.09(-2.00%)
Aug 08, 2003 4.358 4.358 4.315 4.315 1,158 +0.00(+0.00%)
Aug 07, 2003 4.315 4.324 4.314 4.315 10,544 +0.00(+0.00%)
Aug 06, 2003 4.315 4.327 4.306 4.315 8,111 +0.00(+0.00%)
Aug 05, 2003 4.324 4.324 4.315 4.315 1,622 +0.00(+0.00%)
Aug 04, 2003 4.315 4.324 4.306 4.315 4,287 +0.00(+0.00%)
Aug 01, 2003 4.237 4.315 4.315 4.315 579 +0.08(+1.83%)
Jul 31, 2003 4.324 4.324 4.237 4.237 926 -0.08(-1.80%)
Jul 30, 2003 4.306 4.350 4.272 4.315 10,080 +0.01(+0.20%)
Jul 29, 2003 4.332 4.332 4.306 4.306 3,244 -0.07(-1.58%)
Jul 28, 2003 4.384 4.384 4.375 4.375 2,549 +0.01(+0.32%)
Jul 25, 2003 4.237 4.617 4.186 4.362 9,038 +0.27(+6.62%)
Jul 24, 2003 4.091 4.091 4.091 4.091 115 -0.09(-2.27%)
Jul 23, 2003 4.073 4.186 4.073 4.186 2,201 +0.06(+1.46%)
Jul 22, 2003 4.091 4.229 4.091 4.125 7,647 +0.06(+1.49%)
Jul 21, 2003 4.082 4.082 4.065 4.065 231 -0.03(-0.84%)
Jul 18, 2003 4.237 4.324 4.099 4.099 7,184 -0.13(-3.06%)
Jul 17, 2003 4.229 4.255 4.229 4.229 1,158 -0.01(-0.20%)
Jul 16, 2003 4.237 4.237 4.237 4.237 1,158 -0.01(-0.20%)
Jul 15, 2003 4.237 4.246 4.237 4.246 463 -0.04(-1.01%)
Jul 14, 2003 4.315 4.341 4.272 4.289 6,952 -0.10(-2.36%)
Jul 11, 2003 4.289 4.445 4.263 4.393 14,020 +0.09(+2.00%)
Jul 10, 2003 4.358 4.358 4.306 4.306 4,982 -0.09(-2.16%)
Jul 09, 2003 4.315 4.401 4.315 4.401 2,665 +0.06(+1.39%)
Jul 08, 2003 4.324 4.427 4.272 4.341 11,471 +0.00(+0.00%)
Jul 07, 2003 4.367 4.419 4.306 4.341 16,569 -0.03(-0.61%)
Jul 03, 2003 4.401 4.401 4.367 4.368 926 -0.08(-1.73%)
Jul 02, 2003 4.125 4.445 4.125 4.445 30,822 +0.34(+8.19%)
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.