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

Siebert Fin Cp (NQ: SIEB )

2.530 +0.120 (+4.98%)
Streaming Delayed Price Updated: 3:24 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, 2012 1.346 1.545 1.346 1.545 926 +0.20(+14.74%)
Apr 27, 2012 1.346 1.346 1.346 1.346 115 -0.18(-11.66%)
Apr 24, 2012 1.346 1.524 1.524 1.524 231 -0.01(-0.79%)
Apr 19, 2012 1.536 1.536 1.536 1.536 231 +0.05(+3.49%)
Apr 18, 2012 1.484 1.484 1.484 1.484 115 -0.04(-2.60%)
Apr 17, 2012 1.524 1.524 1.524 1.524 231 +0.00(+0.00%)
Apr 13, 2012 1.528 1.524 1.524 1.524 231 +0.15(+11.07%)
Apr 11, 2012 1.372 1.372 1.372 1.372 231 +0.03(+2.58%)
Apr 10, 2012 1.398 1.398 1.338 1.338 1,158 -0.06(-4.32%)
Apr 09, 2012 1.415 1.415 1.398 1.398 1,760 -0.01(-0.61%)
Apr 03, 2012 1.407 1.407 1.407 1.407 231 +0.01(+0.62%)
Apr 02, 2012 1.545 1.548 1.398 1.398 2,421 -0.01(-0.74%)
Mar 30, 2012 1.408 1.408 1.408 1.408 289 +0.00(+0.12%)
Mar 29, 2012 1.407 1.407 1.407 1.407 115 +0.01(+0.43%)
Mar 28, 2012 1.389 1.401 1.389 1.401 1,274 -0.23(-14.13%)
Mar 27, 2012 1.640 1.640 1.631 1.631 447 -0.01(-0.53%)
Mar 26, 2012 1.640 1.674 1.640 1.640 1,928 +0.29(+21.80%)
Mar 23, 2012 1.415 1.415 1.346 1.346 3,011 -0.33(-19.59%)
Mar 19, 2012 1.657 1.674 1.674 1.674 811 +0.15(+9.61%)
Mar 13, 2012 1.502 1.528 1.528 1.528 4,287 +0.05(+3.51%)
Mar 12, 2012 1.493 1.493 1.424 1.476 7,064 +0.00(+0.00%)
Mar 01, 2012 1.476 1.476 1.476 1.476 115 +0.11(+8.23%)
Feb 24, 2012 1.364 1.364 1.364 1.364 1,390 -0.03(-1.86%)
Feb 23, 2012 1.389 1.389 1.389 1.389 115 -0.10(-6.94%)
Feb 22, 2012 1.493 1.493 1.493 1.493 1,434 +0.03(+2.37%)
Feb 21, 2012 1.303 1.458 1.303 1.458 4,200 +0.08(+5.62%)
Feb 17, 2012 1.381 1.381 1.381 1.381 231 +0.04(+3.23%)
Feb 15, 2012 1.346 1.338 1.338 1.338 4,519 +0.00(+0.00%)
Feb 14, 2012 1.338 1.338 1.338 1.338 115 -0.04(-3.20%)
Feb 10, 2012 1.407 1.382 1.382 1.382 347 -0.02(-1.77%)
Feb 09, 2012 1.407 1.407 1.407 1.407 517 +0.00(+0.00%)
Feb 08, 2012 1.407 1.407 1.407 1.407 695 +0.00(+0.00%)
Feb 07, 2012 1.407 1.407 1.407 1.407 347 +0.03(+1.92%)
Feb 02, 2012 1.381 1.380 1.380 1.380 2,549 +0.02(+1.22%)
Feb 01, 2012 1.338 1.364 1.260 1.364 5,156 +0.03(+1.94%)
Jan 31, 2012 1.338 1.338 1.338 1.338 1,796 -0.03(-2.52%)
Jan 25, 2012 1.372 1.372 1.372 1.372 0 +0.16(+13.57%)
Jan 24, 2012 1.208 1.208 1.208 1.208 148 -0.17(-12.28%)
Jan 17, 2012 1.381 1.377 1.377 1.377 115 +0.06(+4.31%)
Jan 13, 2012 1.208 1.320 1.208 1.320 579 +0.10(+8.50%)
Jan 12, 2012 1.217 1.217 1.217 1.217 115 -0.08(-6.06%)
Jan 11, 2012 1.303 1.320 1.295 1.295 3,707 +0.06(+4.97%)
Jan 10, 2012 1.191 1.234 1.191 1.234 1,158 +0.07(+5.93%)
Jan 09, 2012 1.165 1.165 1.165 1.165 993 -0.07(-5.59%)
Dec 30, 2011 1.234 1.234 1.234 1.234 231 +0.01(+0.70%)
Dec 29, 2011 1.191 1.234 1.191 1.225 13,904 -0.02(-1.66%)
Dec 28, 2011 1.200 1.286 1.200 1.246 14,600 -0.04(-3.09%)
Dec 27, 2011 1.201 1.286 1.200 1.286 6,320 +0.02(+1.36%)
Dec 23, 2011 1.243 1.295 1.165 1.269 2,016 +0.10(+8.89%)
Dec 21, 2011 1.165 1.251 1.165 1.165 1,917 +0.00(+0.00%)
Dec 20, 2011 1.156 1.303 1.139 1.165 8,400 +0.01(+0.75%)
Dec 16, 2011 1.156 1.156 1.156 1.156 0 -0.11(-8.41%)
Dec 14, 2011 1.263 1.263 1.263 1.263 0 -0.09(-6.82%)
Dec 13, 2011 1.357 1.357 1.355 1.355 405 -0.03(-1.87%)
Dec 01, 2011 1.381 1.381 1.381 1.381 0 +0.08(+5.96%)
Nov 30, 2011 1.320 1.320 1.303 1.303 1,274 +0.04(+3.42%)
Nov 29, 2011 1.260 1.260 1.260 1.260 115 +0.02(+1.39%)
Nov 28, 2011 1.243 1.272 1.243 1.243 6,427 -0.02(-1.37%)
Nov 15, 2011 1.251 1.260 1.260 1.260 463 +0.04(+3.55%)
Nov 09, 2011 1.217 1.217 1.217 1.217 347 -0.22(-15.57%)
Nov 07, 2011 1.441 1.441 1.441 1.441 0 +0.17(+13.61%)
Nov 03, 2011 1.415 1.269 1.269 1.269 6,952 +0.11(+9.70%)
Oct 31, 2011 1.156 1.156 1.156 1.156 231 -0.05(-4.29%)
Oct 28, 2011 1.217 1.217 1.208 1.208 617 -0.09(-7.28%)
Oct 27, 2011 1.234 1.303 1.234 1.303 1,158 +0.00(+0.00%)
Oct 19, 2011 1.191 1.303 1.303 1.303 1,506 -0.09(-6.21%)
Oct 17, 2011 1.389 1.389 1.389 1.389 115 -0.07(-4.73%)
Oct 12, 2011 1.458 1.458 1.458 1.458 1,158 +0.21(+16.55%)
Oct 06, 2011 1.251 1.251 1.251 1.251 231 -0.18(-12.80%)
Sep 30, 2011 1.435 1.435 1.435 1.435 0 +0.10(+7.28%)
Sep 29, 2011 1.338 1.338 1.338 1.338 231 +0.02(+1.31%)
Sep 28, 2011 1.441 1.441 1.251 1.320 1,068 -0.14(-9.47%)
Sep 27, 2011 1.458 1.458 1.458 1.458 579 +0.31(+27.07%)
Sep 26, 2011 1.191 1.191 1.148 1.148 544 -0.06(-5.00%)
Sep 22, 2011 1.208 1.208 1.208 1.208 695 -0.22(-15.66%)
Sep 21, 2011 1.191 1.441 1.191 1.433 695 +0.24(+20.29%)
Sep 19, 2011 1.191 1.191 1.191 1.191 115 -0.17(-12.66%)
Sep 14, 2011 1.364 1.364 1.364 1.364 0 +0.21(+17.91%)
Sep 13, 2011 1.234 1.251 1.156 1.156 2,433 -0.06(-4.96%)
Sep 12, 2011 1.217 1.217 1.217 1.217 115 -0.07(-5.37%)
Sep 09, 2011 1.355 1.355 1.286 1.286 231 -0.05(-3.87%)
Sep 06, 2011 1.338 1.338 1.338 1.338 0 +0.04(+3.33%)
Sep 02, 2011 1.277 1.295 1.277 1.295 2,413 +0.04(+2.82%)
Aug 31, 2011 1.243 1.259 1.259 1.259 579 +0.02(+1.31%)
Aug 30, 2011 1.243 1.243 1.243 1.243 115 +0.09(+7.58%)
Aug 25, 2011 1.251 1.155 1.155 1.155 1,622 -0.08(-6.40%)
Aug 24, 2011 1.312 1.312 1.234 1.234 347 -0.10(-7.74%)
Aug 22, 2011 1.338 1.338 1.338 1.338 1,158 +0.00(+0.00%)
Aug 19, 2011 1.269 1.338 1.174 1.338 2,549 +0.06(+4.73%)
Aug 18, 2011 1.277 1.277 1.277 1.277 1,392 -0.06(-4.52%)
Aug 17, 2011 1.338 1.338 1.338 1.338 1,184 +0.05(+4.03%)
Aug 15, 2011 1.329 1.286 1.286 1.286 1,158 +0.03(+2.06%)
Aug 10, 2011 1.329 1.260 1.260 1.260 4,519 -0.07(-5.20%)
Aug 09, 2011 1.312 1.329 1.156 1.329 1,054 +0.05(+4.05%)
Aug 08, 2011 1.312 1.312 1.148 1.277 3,368 +0.14(+12.12%)
Aug 05, 2011 1.191 1.191 1.139 1.139 2,317 -0.03(-2.22%)
Aug 02, 2011 1.303 1.165 1.165 1.165 28,388 -0.13(-10.00%)
Aug 01, 2011 1.338 1.338 1.295 1.295 14,831 -0.02(-1.32%)
Jul 29, 2011 1.346 1.346 1.312 1.312 2,801 -0.03(-1.94%)
Jul 28, 2011 1.398 1.407 1.338 1.338 16,327 -0.11(-7.74%)
Jul 27, 2011 1.415 1.450 1.398 1.450 3,050 -0.05(-3.45%)
Jul 25, 2011 1.588 1.502 1.502 1.502 811 -0.01(-0.57%)
Jul 19, 2011 1.493 1.510 1.510 1.510 1,622 +0.01(+0.86%)
Jul 18, 2011 1.497 1.497 1.497 1.497 115 +0.03(+2.06%)
Jul 14, 2011 1.467 1.467 1.467 1.467 695 -0.11(-7.10%)
Jul 13, 2011 1.562 1.579 1.562 1.579 2,764 +0.01(+0.47%)
Jul 11, 2011 1.441 1.572 1.572 1.572 1,390 -0.00(-0.11%)
Jul 06, 2011 1.571 1.574 1.574 1.574 231 +0.18(+13.26%)
Jul 05, 2011 1.476 1.476 1.389 1.389 1,969 -0.18(-11.54%)
Jun 29, 2011 1.579 1.571 1.571 1.571 463 +0.07(+4.60%)
Jun 28, 2011 1.588 1.588 1.502 1.502 463 -0.09(-5.44%)
Jun 24, 2011 1.588 1.588 1.588 1.588 695 +0.09(+5.75%)
Jun 23, 2011 1.458 1.510 1.441 1.502 695 -0.08(-4.92%)
Jun 22, 2011 1.571 1.588 1.522 1.579 2,665 +0.01(+0.55%)
Jun 21, 2011 1.553 1.571 1.424 1.571 811 +0.21(+15.19%)
Jun 20, 2011 1.458 1.579 1.364 1.364 4,258 -0.16(-10.73%)
Jun 17, 2011 1.588 1.588 1.441 1.528 1,242 -0.03(-1.67%)
Jun 16, 2011 1.433 1.553 1.433 1.553 463 +0.02(+1.12%)
Jun 15, 2011 1.467 1.579 1.467 1.536 1,215 +0.01(+0.56%)
Jun 14, 2011 1.545 1.545 1.528 1.528 811 +0.11(+7.93%)
Jun 13, 2011 1.674 1.674 1.389 1.415 6,620 -0.26(-15.46%)
Jun 10, 2011 1.640 1.674 1.640 1.674 9,960 +0.03(+1.57%)
Jun 09, 2011 1.588 1.657 1.571 1.648 2,896 +0.09(+5.53%)
Jun 06, 2011 1.450 1.562 1.562 1.562 811 +0.03(+2.25%)
Jun 03, 2011 1.433 1.553 1.433 1.528 1,775 -0.10(-6.38%)
May 19, 2011 1.666 1.632 1.632 1.632 1,738 +0.04(+2.19%)
May 17, 2011 1.597 1.597 1.597 1.597 2,549 +0.13(+8.82%)
May 16, 2011 1.467 1.467 1.467 1.467 115 -0.09(-5.56%)
May 13, 2011 1.674 1.674 1.553 1.553 4,866 -0.01(-0.55%)
May 12, 2011 1.648 1.648 1.562 1.562 1,778 -0.07(-4.47%)
May 04, 2011 1.640 1.635 1.635 1.635 926 -0.00(-0.28%)
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.