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

Siebert Fin Cp (NQ: SIEB )

2.410 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 29, 2017 3.900 3.950 3.900 3.900 860 -0.04(-1.01%)
Sep 28, 2017 3.860 3.950 3.860 3.940 6,896 +0.05(+1.29%)
Sep 26, 2017 3.890 3.890 3.890 6 -0.05(-1.27%)
Sep 25, 2017 4.000 4.000 3.940 3.940 4,637 -0.04(-1.00%)
Sep 22, 2017 4.000 4.000 3.980 3.980 4,245 -0.04(-1.00%)
Sep 21, 2017 3.970 4.050 3.888 4.020 49,921 +0.09(+2.29%)
Sep 20, 2017 4.000 4.000 3.870 3.930 1,271 -0.02(-0.51%)
Sep 19, 2017 4.000 4.000 3.899 3.950 724 -0.07(-1.74%)
Sep 18, 2017 3.880 4.290 3.735 4.020 27,413 +0.07(+1.77%)
Sep 15, 2017 3.780 3.997 3.770 3.950 5,108 +0.18(+4.77%)
Sep 14, 2017 3.670 3.800 3.670 3.770 3,616 +0.06(+1.62%)
Sep 13, 2017 3.724 3.910 3.640 3.710 735 +0.01(+0.27%)
Sep 12, 2017 3.620 3.900 3.620 3.700 2,224 +0.04(+1.09%)
Sep 11, 2017 3.800 3.930 3.600 3.660 6,662 -0.20(-5.18%)
Sep 08, 2017 3.800 3.890 3.750 3.860 2,030 -0.03(-0.77%)
Sep 07, 2017 3.890 3.890 3.800 3.890 851 +0.17(+4.57%)
Sep 06, 2017 3.920 3.920 3.720 3.720 475 -0.10(-2.62%)
Sep 05, 2017 3.800 3.890 3.800 3.820 2,170 -0.01(-0.26%)
Sep 01, 2017 3.920 3.963 3.830 3.830 3,223 -0.06(-1.54%)
Aug 31, 2017 3.950 4.050 3.865 3.890 16,296 +0.00(+0.00%)
Aug 29, 2017 3.890 3.890 3.890 91 -0.07(-1.77%)
Aug 28, 2017 4.049 4.049 3.710 3.960 12,342 +0.00(+0.00%)
Aug 25, 2017 3.960 3.960 3.960 3.960 468 -0.09(-2.22%)
Aug 22, 2017 4.050 4.050 4.050 20 +0.05(+1.25%)
Aug 21, 2017 3.800 4.000 3.800 4.000 12,525 +0.25(+6.67%)
Aug 18, 2017 4.070 4.080 3.750 3.750 21,264 -0.30(-7.41%)
Aug 16, 2017 4.050 4.050 4.050 0 +0.05(+1.25%)
Aug 15, 2017 4.170 4.170 4.000 4.000 2,120 -0.15(-3.60%)
Aug 14, 2017 4.147 4.147 4.090 4.149 4,303 +0.06(+1.45%)
Aug 10, 2017 4.090 4.090 4.090 26 -0.06(-1.45%)
Aug 09, 2017 4.300 4.300 4.140 4.150 1,380 -0.27(-6.11%)
Aug 08, 2017 4.040 4.420 4.040 4.420 6,602 +0.38(+9.41%)
Aug 07, 2017 4.040 4.040 4.040 4.040 297 +0.03(+0.77%)
Aug 04, 2017 4.009 4.009 4.009 4.009 529 -0.04(-1.01%)
Aug 03, 2017 4.050 4.050 4.050 4.050 505 +0.02(+0.61%)
Aug 02, 2017 4.000 4.050 4.000 4.025 924 +0.02(+0.53%)
Jul 31, 2017 4.004 4.004 4.004 0 -0.05(-1.13%)
Jul 28, 2017 4.030 4.050 4.030 4.050 1,260 +0.01(+0.25%)
Jul 27, 2017 3.891 4.040 3.891 4.040 3,538 +0.01(+0.25%)
Jul 26, 2017 3.920 4.030 3.920 4.030 5,300 -0.02(-0.49%)
Jul 24, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 21, 2017 4.040 4.050 4.008 4.050 1,281 +0.01(+0.25%)
Jul 19, 2017 4.040 4.040 4.040 38 -0.06(-1.46%)
Jul 18, 2017 4.036 4.150 4.014 4.100 11,115 +0.05(+1.23%)
Jul 17, 2017 4.050 4.050 4.050 4.050 837 +0.00(+0.00%)
Jul 14, 2017 4.060 4.070 4.040 4.050 7,910 -0.04(-0.98%)
Jul 13, 2017 4.120 4.120 4.040 4.090 14,634 +0.17(+4.34%)
Jul 12, 2017 3.990 4.070 3.855 3.920 6,788 -0.12(-2.97%)
Jul 11, 2017 4.050 4.050 4.040 4.040 1,121 +0.10(+2.54%)
Jul 10, 2017 4.000 4.000 3.920 3.940 2,859 -0.01(-0.25%)
Jul 07, 2017 3.950 3.950 3.820 3.950 2,792 -0.02(-0.50%)
Jul 06, 2017 3.674 3.970 3.674 3.970 6,659 -0.02(-0.50%)
Jul 05, 2017 3.900 3.990 3.890 3.990 2,451 +0.15(+4.04%)
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.