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 (%)
Apr 30, 2009 1.251 1.251 1.251 1.251 115 +0.00(+0.00%)
Apr 29, 2009 1.312 1.312 1.251 1.251 5,561 -0.04(-3.33%)
Apr 24, 2009 1.450 1.295 1.295 1.295 811 +0.00(+0.00%)
Apr 22, 2009 1.295 1.295 1.295 1.295 3,939 +0.03(+2.74%)
Apr 21, 2009 1.260 1.260 1.260 1.260 231 +0.02(+1.38%)
Apr 17, 2009 1.388 1.388 1.243 1.243 695 +0.03(+2.14%)
Apr 16, 2009 1.415 1.450 1.208 1.217 11,295 -0.18(-12.96%)
Apr 15, 2009 1.398 1.398 1.398 1.398 347 -0.02(-1.22%)
Apr 14, 2009 1.415 1.415 1.415 1.415 231 +0.01(+0.61%)
Apr 08, 2009 1.467 1.407 1.407 1.407 811 +0.25(+21.19%)
Apr 07, 2009 1.338 1.338 1.161 1.161 3,596 -0.35(-23.14%)
Apr 03, 2009 1.458 1.571 1.407 1.510 1,853 +0.26(+20.69%)
Apr 02, 2009 1.122 1.251 1.122 1.251 926 +0.10(+9.01%)
Mar 31, 2009 1.277 1.148 1.148 1.148 579 -0.16(-12.43%)
Mar 26, 2009 1.311 1.311 1.311 1.311 115 +0.05(+3.58%)
Mar 23, 2009 1.266 1.266 1.266 1.266 0 +0.09(+7.82%)
Mar 20, 2009 1.174 1.174 1.174 1.174 115 -0.02(-1.45%)
Mar 19, 2009 1.225 1.225 1.191 1.191 347 -0.03(-2.13%)
Mar 18, 2009 1.217 1.217 1.217 1.217 695 +0.02(+1.44%)
Mar 17, 2009 1.422 1.422 1.200 1.200 8,574 -0.13(-9.74%)
Mar 16, 2009 1.148 1.329 1.148 1.329 508 +0.18(+15.78%)
Mar 13, 2009 1.148 1.148 1.148 1.148 347 -0.31(-21.03%)
Mar 12, 2009 1.421 1.454 1.131 1.454 907 -0.01(-0.92%)
Mar 11, 2009 1.182 1.467 1.182 1.467 811 +0.26(+21.43%)
Mar 10, 2009 1.277 1.277 1.096 1.208 1,622 +0.10(+9.37%)
Mar 09, 2009 1.105 1.105 1.105 1.105 115 +0.01(+0.79%)
Mar 06, 2009 1.191 1.191 1.096 1.096 2,977 -0.09(-7.97%)
Mar 05, 2009 1.346 1.346 1.191 1.191 4,129 -0.16(-11.54%)
Mar 04, 2009 1.346 1.346 1.346 1.346 347 +0.05(+4.00%)
Mar 02, 2009 1.320 1.320 1.295 1.295 3,215 -0.29(-18.48%)
Feb 27, 2009 1.584 1.588 1.579 1.588 2,085 +0.20(+14.29%)
Feb 25, 2009 1.389 1.389 1.389 1.389 115 +0.01(+0.62%)
Feb 24, 2009 1.381 1.381 1.381 1.381 4,287 -0.09(-6.43%)
Feb 20, 2009 1.346 1.476 1.476 1.476 6,373 +0.16(+12.49%)
Feb 19, 2009 1.312 1.312 1.312 1.312 173 +0.02(+1.34%)
Feb 13, 2009 1.338 1.295 1.295 1.295 2,317 -0.34(-20.89%)
Feb 12, 2009 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Feb 11, 2009 1.376 1.636 1.376 1.636 1,158 +0.29(+21.54%)
Feb 09, 2009 1.346 1.346 1.346 1.346 1,622 +0.00(+0.00%)
Feb 02, 2009 1.338 1.346 1.346 1.346 6,025 +0.03(+1.96%)
Jan 30, 2009 1.407 1.407 1.320 1.320 5,503 -0.12(-8.38%)
Jan 27, 2009 1.441 1.441 1.441 1.441 1,158 -0.11(-7.22%)
Jan 26, 2009 1.553 1.553 1.553 1.553 231 +0.00(+0.00%)
Jan 22, 2009 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Jan 21, 2009 1.424 1.553 1.381 1.553 1,390 -0.17(-10.00%)
Jan 16, 2009 1.726 1.726 1.726 1.726 0 +0.00(+0.00%)
Jan 15, 2009 1.476 1.726 1.415 1.726 8,623 +0.30(+21.21%)
Jan 14, 2009 1.424 1.424 1.424 1.424 602 -0.20(-12.23%)
Jan 13, 2009 1.622 1.622 1.622 1.622 115 -0.08(-4.57%)
Jan 12, 2009 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 09, 2009 1.428 1.700 1.424 1.700 347 +0.15(+9.44%)
Jan 08, 2009 1.389 1.553 1.389 1.553 608 -0.07(-4.26%)
Jan 06, 2009 1.614 1.622 1.622 1.622 231 -0.03(-2.08%)
Dec 31, 2008 1.657 1.657 1.657 1.657 0 +0.28(+20.30%)
Dec 30, 2008 1.377 1.377 1.377 1.377 3,244 -0.11(-7.32%)
Dec 29, 2008 1.690 1.690 1.458 1.486 811 +0.17(+13.29%)
Dec 26, 2008 1.484 1.690 1.312 1.312 3,711 -0.11(-7.88%)
Dec 24, 2008 1.433 1.433 1.312 1.424 2,201 -0.01(-0.72%)
Dec 23, 2008 1.434 1.434 1.434 1.434 173 -0.29(-16.90%)
Dec 22, 2008 1.726 1.735 1.666 1.726 5,217 +0.00(+0.00%)
Dec 19, 2008 1.726 1.726 1.726 1.726 201 +0.17(+11.11%)
Dec 17, 2008 1.553 1.553 1.553 1.553 695 -0.11(-6.74%)
Dec 16, 2008 1.381 1.666 1.381 1.666 4,152 +0.07(+4.32%)
Dec 15, 2008 1.597 1.597 1.596 1.597 19,698 +0.00(+0.01%)
Dec 12, 2008 1.389 1.597 1.389 1.596 1,699 -0.00(-0.01%)
Dec 11, 2008 1.588 1.597 1.389 1.597 9,877 +0.00(+0.00%)
Dec 10, 2008 1.590 1.597 1.590 1.597 289 +0.02(+1.09%)
Dec 09, 2008 1.579 1.579 1.579 1.579 811 -0.05(-3.17%)
Dec 08, 2008 1.683 1.709 1.631 1.631 1,643 -0.27(-14.09%)
Dec 05, 2008 1.717 1.899 1.717 1.899 231 -0.19(-9.09%)
Dec 03, 2008 2.088 2.088 2.088 2.088 0 +0.00(+0.00%)
Dec 02, 2008 1.355 2.113 1.355 2.088 2,201 +0.35(+20.40%)
Dec 01, 2008 1.389 1.735 1.389 1.735 1,042 +0.17(+11.04%)
Nov 26, 2008 1.562 1.562 1.562 1.562 231 -0.17(-9.95%)
Nov 25, 2008 1.735 1.735 1.735 1.735 1,042 -0.03(-1.95%)
Nov 24, 2008 1.771 1.778 1.769 1.769 579 +0.04(+2.50%)
Nov 21, 2008 1.614 1.726 1.614 1.726 2,501 +0.11(+6.64%)
Nov 19, 2008 1.717 1.619 1.619 1.619 347 +0.24(+17.22%)
Nov 18, 2008 1.320 1.381 1.320 1.381 694 +0.03(+1.91%)
Nov 17, 2008 1.295 1.648 1.295 1.355 3,765 -0.33(-19.49%)
Nov 14, 2008 1.700 1.700 1.674 1.683 3,383 -0.02(-1.02%)
Nov 13, 2008 1.726 1.726 1.700 1.700 1,506 -0.11(-6.19%)
Nov 12, 2008 1.821 1.821 1.730 1.812 1,506 -0.13(-6.67%)
Nov 10, 2008 1.942 1.942 1.942 1.942 0 +0.00(+0.00%)
Nov 07, 2008 1.933 1.942 1.933 1.942 463 +0.22(+13.07%)
Nov 06, 2008 1.743 2.149 1.717 1.717 3,125 -0.15(-7.87%)
Nov 05, 2008 1.864 1.864 1.864 1.864 579 -0.25(-11.84%)
Nov 03, 2008 1.717 2.114 2.114 2.114 2,665 +0.38(+21.89%)
Oct 31, 2008 1.726 1.735 1.717 1.735 5,817 +0.01(+0.50%)
Oct 30, 2008 1.709 1.726 1.709 1.726 1,274 -0.05(-2.91%)
Oct 29, 2008 1.778 1.778 1.778 1.778 579 -0.02(-0.96%)
Oct 28, 2008 1.795 1.795 1.795 1.795 1,158 +0.07(+4.00%)
Oct 27, 2008 1.804 1.804 1.717 1.726 4,171 +0.12(+7.53%)
Oct 24, 2008 0.8630 1.942 0.8630 1.605 41,499 -0.77(-32.36%)
Oct 23, 2008 2.373 2.373 2.373 2.373 0 +0.00(+0.00%)
Oct 22, 2008 2.382 2.382 2.373 2.373 1,072 -0.19(-7.41%)
Oct 21, 2008 2.183 2.563 2.183 2.563 695 -0.15(-5.41%)
Oct 20, 2008 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Oct 17, 2008 2.693 2.718 2.684 2.710 4,287 -0.03(-0.95%)
Oct 16, 2008 2.183 2.744 2.183 2.736 9,647 +0.60(+27.82%)
Oct 15, 2008 2.140 2.140 2.140 2.140 579 -0.36(-14.48%)
Oct 14, 2008 2.503 2.503 2.503 2.503 115 +0.35(+16.00%)
Oct 13, 2008 2.166 2.166 2.158 2.158 695 +0.03(+1.46%)
Oct 10, 2008 1.968 2.126 1.968 2.126 968 -0.62(-22.52%)
Oct 09, 2008 1.985 2.753 1.985 2.744 7,172 +0.12(+4.67%)
Oct 08, 2008 2.674 2.674 2.071 2.622 2,052 +0.46(+21.52%)
Oct 07, 2008 2.158 2.158 2.158 2.158 1,158 +0.00(+0.00%)
Oct 06, 2008 2.261 2.261 2.158 2.158 695 -0.22(-9.09%)
Oct 03, 2008 2.339 2.373 2.330 2.373 695 -0.04(-1.79%)
Oct 02, 2008 2.503 2.503 2.416 2.416 1,738 -0.43(-15.15%)
Oct 01, 2008 2.606 2.848 2.511 2.848 7,926 +0.24(+9.27%)
Sep 30, 2008 2.632 2.646 2.606 2.606 5,793 -0.20(-7.08%)
Sep 29, 2008 2.838 2.838 2.805 2.805 231 +0.17(+6.55%)
Sep 26, 2008 2.632 2.632 2.632 2.632 926 -0.03(-0.97%)
Sep 25, 2008 2.658 2.658 2.658 2.658 0 +0.00(+0.00%)
Sep 24, 2008 2.658 2.658 2.658 2.658 231 -0.00(-0.13%)
Sep 23, 2008 2.662 2.662 2.662 2.662 289 +0.03(+1.11%)
Sep 22, 2008 2.632 2.658 2.632 2.632 2,433 -0.01(-0.33%)
Sep 19, 2008 2.693 2.693 2.632 2.641 5,413 +0.00(+0.00%)
Sep 18, 2008 2.641 2.641 2.641 2.641 5,682 +0.01(+0.32%)
Sep 17, 2008 2.632 2.632 2.632 2.632 220 +0.00(+0.00%)
Sep 16, 2008 2.632 2.632 2.632 2.632 579 +0.00(+0.00%)
Sep 12, 2008 2.632 2.632 2.632 2.632 231 -0.04(-1.36%)
Sep 11, 2008 2.632 2.668 2.632 2.668 382 +0.01(+0.39%)
Sep 10, 2008 2.632 2.658 2.632 2.658 579 +0.02(+0.65%)
Sep 09, 2008 2.641 2.667 2.641 2.641 4,751 +0.00(+0.00%)
Sep 03, 2008 2.641 2.641 2.641 2.641 463 +0.01(+0.32%)
Aug 29, 2008 2.632 2.632 2.632 2.632 231 +0.00(+0.00%)
Aug 28, 2008 2.632 2.632 2.632 2.632 231 +0.03(+0.99%)
Aug 26, 2008 2.606 2.606 2.606 2.606 231 +0.00(+0.00%)
Aug 25, 2008 2.606 2.606 2.606 2.606 2,027 -0.06(-2.27%)
Aug 20, 2008 2.658 2.667 2.667 2.667 347 -0.00(-0.06%)
Aug 18, 2008 2.668 2.668 2.668 2.668 0 -0.01(-0.26%)
Aug 15, 2008 2.632 2.675 2.632 2.675 841 +0.03(+0.98%)
Aug 14, 2008 2.606 2.658 2.606 2.649 5,180 -0.01(-0.32%)
Aug 13, 2008 2.952 2.952 2.658 2.658 520 -0.28(-9.41%)
Aug 12, 2008 2.934 2.934 2.934 2.934 115 +0.34(+12.96%)
Aug 11, 2008 2.598 2.598 2.598 2.598 126 +0.00(+0.00%)
Aug 08, 2008 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Aug 07, 2008 2.649 2.649 2.598 2.598 2,317 -0.09(-3.22%)
Aug 06, 2008 2.693 2.693 2.684 2.684 231 -0.03(-1.27%)
Aug 05, 2008 2.720 2.720 2.710 2.718 704 +0.04(+1.61%)
Aug 04, 2008 2.675 2.675 2.675 2.675 0 +0.00(+0.00%)
Aug 01, 2008 2.718 2.917 2.675 2.675 2,896 -0.26(-8.82%)
Jul 31, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jul 30, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jul 29, 2008 2.934 2.934 2.934 2.934 347 +0.01(+0.29%)
Jul 28, 2008 2.701 2.926 2.675 2.926 1,274 +0.16(+5.94%)
Jul 25, 2008 2.658 2.865 2.658 2.762 3,539 +0.01(+0.31%)
Jul 24, 2008 2.744 2.753 2.744 2.753 811 +0.10(+3.91%)
Jul 23, 2008 2.649 2.649 2.649 2.649 347 -0.09(-3.46%)
Jul 22, 2008 2.649 2.744 2.649 2.744 4,171 +0.06(+2.25%)
Jul 21, 2008 2.684 2.684 2.684 2.684 231 +0.00(+0.00%)
Jul 18, 2008 2.684 2.684 2.684 2.684 800 +0.09(+3.32%)
Jul 17, 2008 2.710 2.710 2.598 2.598 1,749 -0.08(-2.90%)
Jul 16, 2008 2.684 2.684 2.675 2.675 4,465 +0.00(+0.00%)
Jul 15, 2008 2.589 2.675 2.589 2.675 5,157 +0.00(+0.00%)
Jul 14, 2008 2.667 2.675 2.667 2.675 1,738 +0.03(+0.98%)
Jul 11, 2008 2.649 2.649 2.649 2.649 0 +0.00(+0.00%)
Jul 10, 2008 2.649 2.649 2.649 2.649 0 +0.00(+0.00%)
Jul 09, 2008 2.649 2.649 2.649 2.649 579 -0.03(-0.97%)
Jul 08, 2008 2.589 2.675 2.589 2.675 1,969 +0.03(+0.98%)
Jul 07, 2008 2.658 2.658 2.589 2.649 2,665 +0.00(+0.00%)
Jul 04, 2008 2.675 2.675 2.649 2.649 1,261 +0.00(+0.00%)
Jul 03, 2008 2.675 2.675 2.649 2.649 1,261 -0.09(-3.46%)
Jul 02, 2008 2.589 2.744 2.589 2.744 2,630 +0.04(+1.60%)
Jul 01, 2008 2.926 2.943 2.701 2.701 4,645 +0.01(+0.32%)
Jun 30, 2008 2.693 2.693 2.693 2.693 0 +0.00(+0.00%)
Jun 27, 2008 2.693 2.693 2.693 2.693 115 -0.04(-1.58%)
Jun 26, 2008 2.736 2.736 2.727 2.736 2,207 -0.16(-5.66%)
Jun 25, 2008 2.900 2.908 2.900 2.900 1,502 +0.25(+9.44%)
Jun 24, 2008 2.649 2.658 2.598 2.650 8,990 -0.16(-5.54%)
Jun 23, 2008 2.805 2.822 2.805 2.805 2,317 -0.00(-0.00%)
Jun 20, 2008 2.813 2.813 2.805 2.805 926 +0.00(+0.00%)
Jun 19, 2008 2.891 2.891 2.805 2.805 231 -0.36(-11.44%)
Jun 18, 2008 3.210 3.210 3.167 3.167 1,543 -0.04(-1.34%)
Jun 17, 2008 2.891 3.219 2.891 3.210 14,616 +0.32(+11.04%)
Jun 16, 2008 2.986 3.003 2.891 2.891 11,996 -0.04(-1.47%)
Jun 13, 2008 2.841 2.943 2.841 2.934 1,738 -0.06(-2.02%)
Jun 12, 2008 2.813 2.995 2.805 2.995 1,239 +0.19(+6.77%)
Jun 11, 2008 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Jun 10, 2008 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Jun 09, 2008 2.805 2.805 2.805 2.805 307 -0.00(-0.00%)
Jun 06, 2008 2.805 2.805 2.805 2.805 1,158 -0.03(-1.03%)
Jun 05, 2008 2.834 2.834 2.834 2.834 231 +0.03(+1.05%)
Jun 04, 2008 2.813 2.813 2.805 2.805 463 +0.00(+0.00%)
Jun 03, 2008 2.831 2.831 2.805 2.805 886 -0.20(-6.61%)
Jun 02, 2008 3.003 3.003 3.003 3.003 0 +0.00(+0.00%)
May 30, 2008 2.632 3.012 2.632 3.003 8,926 +0.38(+14.47%)
May 29, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 28, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 27, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 26, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 23, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
May 22, 2008 2.624 2.624 2.624 2.624 231 -0.29(-10.06%)
May 21, 2008 2.786 2.917 2.786 2.917 567 -0.07(-2.31%)
May 20, 2008 2.986 2.986 2.986 2.986 0 +0.00(+0.00%)
May 19, 2008 2.649 2.986 2.649 2.986 4,750 +0.13(+4.61%)
May 16, 2008 2.805 2.854 2.805 2.854 7,887 +0.05(+1.77%)
May 15, 2008 2.684 2.805 2.675 2.805 2,385 -0.13(-4.41%)
May 14, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 13, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 12, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 09, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 08, 2008 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 07, 2008 2.934 2.934 2.934 2.934 347 -0.09(-2.86%)
May 06, 2008 2.546 3.021 2.546 3.021 8,018 +0.47(+18.24%)
May 05, 2008 2.589 2.589 2.555 2.555 11,123 -0.03(-1.33%)
May 02, 2008 2.589 2.589 2.589 2.589 115 -0.03(-0.99%)
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.