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, 2021 3.290 3.370 3.250 3.350 38,448 +0.05(+1.52%)
Sep 29, 2021 3.370 3.440 3.280 3.300 61,384 -0.06(-1.79%)
Sep 28, 2021 3.470 3.470 3.350 3.360 30,483 -0.14(-4.00%)
Sep 27, 2021 3.360 3.590 3.350 3.500 66,686 +0.11(+3.24%)
Sep 24, 2021 3.360 3.440 3.350 3.390 35,141 +0.00(+0.00%)
Sep 23, 2021 3.420 3.430 3.360 3.390 23,954 -0.02(-0.59%)
Sep 22, 2021 3.480 3.485 3.370 3.410 46,145 -0.05(-1.45%)
Sep 21, 2021 3.450 3.490 3.390 3.460 40,212 +0.02(+0.58%)
Sep 20, 2021 3.410 3.530 3.400 3.440 84,889 -0.11(-3.10%)
Sep 17, 2021 3.520 3.630 3.450 3.550 78,968 +0.05(+1.43%)
Sep 16, 2021 3.530 3.560 3.460 3.500 28,908 -0.06(-1.69%)
Sep 15, 2021 3.560 3.600 3.510 3.560 40,994 +0.03(+0.85%)
Sep 14, 2021 3.680 3.680 3.440 3.530 108,082 -0.12(-3.29%)
Sep 13, 2021 3.670 3.690 3.610 3.650 44,520 -0.02(-0.54%)
Sep 10, 2021 3.720 3.770 3.650 3.670 54,858 -0.06(-1.61%)
Sep 09, 2021 3.710 3.750 3.690 3.730 16,856 -0.01(-0.27%)
Sep 08, 2021 3.800 3.810 3.650 3.740 70,346 -0.08(-2.09%)
Sep 07, 2021 3.800 3.870 3.790 3.820 47,331 +0.02(+0.53%)
Sep 03, 2021 3.890 3.900 3.790 3.800 40,531 -0.08(-2.06%)
Sep 02, 2021 3.880 3.960 3.850 3.880 62,112 +0.03(+0.78%)
Sep 01, 2021 3.840 3.940 3.710 3.850 103,632 +0.04(+1.05%)
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%)
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.