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

Siebert Fin Cp (NQ: SIEB )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 12:34 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, 2015 1.450 1.458 1.415 1.415 4,775 -0.09(-5.75%)
Apr 29, 2015 1.545 1.545 1.476 1.502 22,826 -0.07(-4.40%)
Apr 28, 2015 1.597 1.640 1.545 1.571 22,815 -0.06(-3.70%)
Apr 27, 2015 1.631 1.657 1.614 1.631 13,382 -0.01(-0.53%)
Apr 24, 2015 1.605 1.648 1.605 1.640 15,255 +0.01(+0.53%)
Apr 23, 2015 1.597 1.657 1.597 1.631 2,852 +0.10(+6.78%)
Apr 22, 2015 1.614 1.674 1.528 1.528 23,990 -0.11(-6.84%)
Apr 21, 2015 1.622 1.683 1.597 1.640 13,557 -0.02(-1.04%)
Apr 20, 2015 1.622 1.692 1.622 1.657 36,847 +0.03(+2.13%)
Apr 17, 2015 1.657 1.683 1.622 1.622 53,802 -0.02(-1.05%)
Apr 16, 2015 1.640 1.717 1.631 1.640 77,682 -0.02(-1.04%)
Apr 15, 2015 1.640 1.769 1.640 1.657 188,722 +0.06(+3.78%)
Apr 14, 2015 1.424 1.605 1.424 1.597 54,987 +0.18(+12.81%)
Apr 13, 2015 1.381 1.484 1.277 1.415 129,736 +0.07(+5.13%)
Apr 10, 2015 1.346 1.364 1.269 1.346 68,718 +0.01(+0.65%)
Apr 09, 2015 1.398 1.424 1.251 1.338 79,461 -0.05(-3.73%)
Apr 08, 2015 1.442 1.442 1.373 1.389 68,338 -0.07(-4.73%)
Apr 07, 2015 1.450 1.536 1.424 1.458 30,938 -0.01(-0.59%)
Apr 06, 2015 1.640 1.778 1.467 1.467 109,764 -0.17(-10.53%)
Apr 02, 2015 1.640 1.640 1.640 1.640 120,160 -0.09(-5.00%)
Apr 01, 2015 1.519 1.821 1.519 1.726 229,302 +0.23(+15.61%)
Mar 31, 2015 1.415 1.571 1.277 1.493 148,729 +0.11(+8.12%)
Mar 30, 2015 1.381 1.415 1.355 1.381 57,518 +0.02(+1.27%)
Mar 27, 2015 1.381 1.407 1.364 1.364 8,459 -0.02(-1.25%)
Mar 26, 2015 1.381 1.381 1.381 1.381 463 -0.06(-4.19%)
Mar 25, 2015 1.389 1.441 1.389 1.441 243 +0.06(+4.64%)
Mar 24, 2015 1.377 1.377 1.377 1.377 376 -0.03(-2.09%)
Mar 23, 2015 1.407 1.407 1.407 1.407 148 -0.03(-1.81%)
Mar 20, 2015 1.433 1.450 1.346 1.433 6,697 +0.02(+1.22%)
Mar 19, 2015 1.415 1.415 1.372 1.415 8,199 +0.02(+1.23%)
Mar 18, 2015 1.450 1.450 1.381 1.398 16,596 -0.04(-2.99%)
Mar 17, 2015 1.415 1.441 1.415 1.441 9,693 +0.01(+0.60%)
Mar 16, 2015 1.441 1.441 1.433 1.433 7,747 -0.03(-2.35%)
Mar 13, 2015 1.648 1.648 1.458 1.467 31,007 -0.17(-10.53%)
Mar 12, 2015 1.631 1.804 1.631 1.640 52,916 +0.00(+0.27%)
Mar 11, 2015 1.553 1.657 1.519 1.635 26,371 +0.13(+8.91%)
Mar 10, 2015 1.476 1.510 1.458 1.502 25,851 -0.03(-1.69%)
Mar 09, 2015 1.467 1.597 1.441 1.528 25,755 +0.09(+5.99%)
Mar 06, 2015 1.462 1.493 1.441 1.441 5,855 -0.03(-1.76%)
Mar 05, 2015 1.467 1.493 1.450 1.467 16,728 -0.01(-0.58%)
Mar 04, 2015 1.467 1.484 1.450 1.476 1,402 +0.03(+2.40%)
Mar 03, 2015 1.407 1.450 1.398 1.441 21,468 -0.01(-0.60%)
Mar 02, 2015 1.398 1.450 1.389 1.450 5,005 -0.02(-1.18%)
Feb 27, 2015 1.441 1.475 1.424 1.467 10,886 -0.01(-0.58%)
Feb 26, 2015 1.476 1.476 1.476 1.476 115 -0.02(-1.16%)
Feb 25, 2015 1.467 1.493 1.467 1.493 4,590 +0.05(+3.56%)
Feb 24, 2015 1.433 1.467 1.433 1.442 4,096 -0.03(-2.31%)
Feb 20, 2015 1.415 1.476 1.476 1.476 19,582 -0.07(-4.47%)
Feb 18, 2015 1.433 1.545 1.545 1.545 1,969 +0.06(+4.07%)
Feb 17, 2015 1.372 1.484 1.355 1.484 31,120 +0.01(+0.58%)
Feb 13, 2015 1.579 1.476 1.476 1.476 48,666 -0.21(-12.31%)
Feb 12, 2015 1.700 1.968 1.588 1.683 115,387 +0.17(+11.43%)
Feb 11, 2015 1.553 1.700 1.493 1.510 28,945 +0.03(+1.74%)
Feb 10, 2015 1.346 1.484 1.295 1.484 47,338 +0.16(+11.69%)
Feb 09, 2015 1.295 1.364 1.251 1.329 15,609 -0.04(-3.14%)
Feb 06, 2015 1.389 1.441 1.243 1.372 29,427 -0.07(-4.79%)
Feb 05, 2015 1.415 1.519 1.407 1.441 20,903 -0.03(-1.76%)
Feb 04, 2015 1.407 1.467 1.398 1.467 463 -0.09(-5.56%)
Feb 03, 2015 1.553 1.553 1.553 1.553 811 +0.14(+9.76%)
Feb 02, 2015 1.528 1.622 1.415 1.415 11,595 -0.12(-7.87%)
Jan 30, 2015 1.536 1.553 1.536 1.536 2,053 +0.00(+0.00%)
Jan 28, 2015 1.571 1.536 1.536 1.536 695 +0.02(+1.14%)
Jan 27, 2015 1.553 1.597 1.510 1.519 3,397 -0.04(-2.76%)
Jan 26, 2015 1.700 1.700 1.458 1.562 30,750 -0.12(-7.18%)
Jan 23, 2015 1.672 1.709 1.622 1.683 3,707 -0.05(-2.99%)
Jan 22, 2015 1.795 1.795 1.726 1.735 7,995 +0.09(+5.23%)
Jan 21, 2015 1.657 1.683 1.683 1.648 6,957 -0.03(-2.05%)
Jan 20, 2015 1.795 1.795 1.683 1.683 12,583 -0.16(-8.88%)
Jan 16, 2015 1.907 1.907 1.842 1.847 1,498 +0.04(+2.39%)
Jan 15, 2015 1.899 1.925 1.795 1.804 5,098 -0.03(-1.88%)
Jan 14, 2015 2.140 2.258 1.795 1.838 66,812 -0.32(-14.80%)
Jan 13, 2015 2.028 2.218 2.019 2.158 66,567 +0.10(+5.04%)
Jan 12, 2015 1.804 2.063 1.795 2.054 39,645 +0.26(+14.42%)
Jan 09, 2015 1.726 1.968 1.726 1.795 32,079 +0.10(+5.66%)
Jan 08, 2015 1.761 1.795 1.648 1.699 46,250 -0.06(-3.51%)
Jan 07, 2015 1.830 1.830 1.761 1.761 926 +0.00(+0.00%)
Jan 06, 2015 1.778 1.830 1.761 1.761 7,517 -0.03(-1.92%)
Jan 05, 2015 1.795 1.821 1.795 1.795 8,105 -0.03(-1.42%)
Jan 02, 2015 1.855 1.855 1.821 1.821 579 -0.08(-4.09%)
Dec 31, 2014 1.985 1.899 1.899 1.899 8,690 -0.02(-0.90%)
Dec 30, 2014 1.899 1.933 1.899 1.916 695 -0.10(-5.13%)
Dec 29, 2014 1.992 2.019 1.992 2.019 1,332 +0.15(+7.83%)
Dec 26, 2014 1.916 1.916 1.864 1.873 6,604 -0.10(-5.27%)
Dec 24, 2014 1.994 1.977 1.977 1.977 11,587 -0.05(-2.52%)
Dec 23, 2014 1.890 2.054 1.890 2.028 15,306 +0.09(+4.44%)
Dec 22, 2014 1.907 2.063 1.864 1.942 22,318 -0.02(-0.88%)
Dec 19, 2014 2.028 2.080 1.950 1.959 16,830 -0.04(-2.16%)
Dec 18, 2014 1.968 2.088 1.942 2.002 24,522 -0.02(-0.85%)
Dec 17, 2014 1.786 2.028 1.769 2.019 56,948 +0.23(+13.04%)
Dec 16, 2014 1.830 1.830 1.786 1.786 6,866 -0.03(-1.90%)
Dec 15, 2014 1.925 1.925 1.821 1.821 696 -0.10(-5.38%)
Dec 11, 2014 1.873 1.925 1.925 1.925 2,665 -0.10(-5.11%)
Dec 09, 2014 1.847 2.028 2.028 2.028 15 +0.12(+6.33%)
Dec 08, 2014 1.838 1.925 1.838 1.907 1,042 -0.02(-0.90%)
Dec 05, 2014 1.864 1.925 1.830 1.925 1,578 +0.03(+1.83%)
Dec 03, 2014 1.890 1.890 1.890 1.890 7,531 -0.03(-1.79%)
Dec 02, 2014 1.899 2.114 1.873 1.925 18,451 +0.03(+1.83%)
Dec 01, 2014 2.114 2.114 1.890 1.890 4,184 -0.09(-4.78%)
Nov 28, 2014 2.166 2.382 1.985 1.985 22,967 +0.01(+0.44%)
Nov 26, 2014 2.175 1.976 1.976 1.976 7,068 -0.28(-12.60%)
Nov 25, 2014 2.019 2.347 2.019 2.261 22,786 +0.20(+9.62%)
Nov 24, 2014 1.950 2.063 1.925 2.063 15,971 +0.08(+3.91%)
Nov 21, 2014 2.071 2.071 1.985 1.985 4,821 +0.03(+1.32%)
Nov 20, 2014 2.106 2.106 1.875 1.959 14,750 +0.03(+1.32%)
Nov 19, 2014 1.933 2.158 1.933 1.934 4,084 -0.23(-10.74%)
Nov 18, 2014 2.028 2.166 2.014 2.166 1,889 +0.02(+0.80%)
Nov 17, 2014 2.149 2.149 2.149 2.149 280 +0.01(+0.40%)
Nov 14, 2014 2.140 2.140 2.140 2.140 294 -0.05(-2.36%)
Nov 13, 2014 2.192 2.192 2.192 2.192 115 +0.12(+5.83%)
Nov 12, 2014 2.071 2.071 2.071 2.071 173 -0.15(-6.62%)
Nov 11, 2014 2.158 2.218 2.037 2.218 13,467 -0.02(-0.77%)
Nov 10, 2014 2.270 2.287 1.985 2.235 5,003 +0.03(+1.57%)
Nov 07, 2014 2.054 2.252 2.054 2.201 3,798 +0.28(+14.35%)
Nov 06, 2014 2.244 2.391 1.864 1.925 31,888 -0.27(-12.20%)
Nov 05, 2014 1.916 2.503 1.864 2.192 43,553 +0.26(+13.39%)
Nov 04, 2014 1.899 1.933 1.752 1.933 34,811 +0.03(+1.82%)
Nov 03, 2014 1.899 1.899 1.899 1.899 117 +0.01(+0.46%)
Oct 31, 2014 1.899 1.899 1.864 1.890 1,504 +0.03(+1.38%)
Oct 29, 2014 1.864 1.864 1.864 1.864 115 +0.00(+0.00%)
Oct 28, 2014 1.864 1.864 1.864 1.864 2,249 +0.00(+0.00%)
Oct 27, 2014 1.864 1.864 1.864 1.864 1,622 -0.00(-0.00%)
Oct 22, 2014 1.804 1.864 1.864 1.864 1,853 -0.01(-0.46%)
Oct 21, 2014 1.873 1.873 1.873 1.873 115 +0.05(+2.84%)
Oct 20, 2014 1.821 1.821 1.821 1.821 463 -0.03(-1.40%)
Oct 15, 2014 1.847 1.847 1.847 1.847 115 -0.02(-0.93%)
Oct 14, 2014 1.864 1.985 1.864 1.864 1,391 -0.09(-4.85%)
Oct 13, 2014 1.959 1.959 1.959 1.959 648 +0.04(+2.25%)
Oct 08, 2014 1.864 1.916 1.916 1.916 1,390 +0.05(+2.78%)
Oct 07, 2014 1.864 1.864 1.864 1.864 3,592 +0.00(+0.00%)
Oct 06, 2014 1.933 1.933 1.864 1.864 4,791 +0.00(+0.00%)
Oct 03, 2014 1.864 1.864 1.864 1.864 173 -0.01(-0.46%)
Oct 02, 2014 1.864 1.873 1.864 1.873 463 +0.01(+0.46%)
Oct 01, 2014 1.864 1.864 1.864 1.864 418 +0.00(+0.00%)
Sep 30, 2014 1.864 1.864 1.864 1.864 231 +0.00(+0.00%)
Sep 29, 2014 1.864 1.864 1.864 1.864 2,908 -0.12(-6.09%)
Sep 26, 2014 1.873 1.985 1.864 1.985 4,519 +0.00(+0.00%)
Sep 25, 2014 1.985 1.985 1.985 1.985 127 -0.01(-0.43%)
Sep 24, 2014 1.994 1.994 1.994 1.994 115 +0.18(+10.00%)
Sep 23, 2014 1.795 1.812 1.795 1.812 803 -0.07(-3.67%)
Sep 22, 2014 1.942 1.942 1.881 1.881 1,894 -0.03(-1.36%)
Sep 19, 2014 1.925 1.925 1.907 1.907 780 -0.06(-3.07%)
Sep 18, 2014 1.873 2.002 1.873 1.968 3,740 +0.05(+2.65%)
Sep 17, 2014 1.864 2.019 1.864 1.917 2,301 +0.05(+2.83%)
Sep 16, 2014 1.881 1.890 1.864 1.864 3,052 -0.05(-2.70%)
Sep 12, 2014 2.054 1.916 1.916 1.916 115 +0.05(+2.78%)
Sep 11, 2014 1.899 1.899 1.864 1.864 2,960 +0.00(+0.00%)
Sep 10, 2014 2.080 2.080 1.864 1.864 893 -0.03(-1.82%)
Sep 09, 2014 1.864 1.899 1.864 1.899 440 +0.03(+1.85%)
Sep 08, 2014 1.899 2.037 1.830 1.864 38,546 -0.03(-1.82%)
Sep 05, 2014 1.873 1.899 1.873 1.899 1,506 +0.03(+1.38%)
Sep 04, 2014 2.140 2.140 1.873 1.873 1,506 -0.02(-0.91%)
Sep 03, 2014 1.883 1.890 1.873 1.890 1,564 +0.03(+1.39%)
Sep 02, 2014 1.873 1.873 1.864 1.864 13,325 -0.01(-0.46%)
Aug 29, 2014 1.916 1.873 1.873 1.873 20,046 +0.00(+0.00%)
Aug 28, 2014 1.916 1.907 1.873 1.873 2,433 -0.03(-1.81%)
Aug 27, 2014 1.881 1.881 1.881 1.907 695 +0.03(+1.38%)
Aug 26, 2014 1.933 1.933 1.881 1.881 1,738 -0.05(-2.67%)
Aug 25, 2014 1.933 1.933 1.933 1.933 3,707 +0.06(+3.22%)
Aug 22, 2014 1.899 1.899 1.873 1.873 2,680 -0.02(-0.99%)
Aug 20, 2014 1.890 1.891 1.891 1.891 117 +0.01(+0.54%)
Aug 19, 2014 1.907 1.907 1.881 1.881 714 +0.01(+0.41%)
Aug 18, 2014 1.925 1.950 1.873 1.874 4,553 +0.03(+1.45%)
Aug 15, 2014 2.019 2.019 1.847 1.847 32,341 -0.09(-4.89%)
Aug 14, 2014 2.063 2.063 1.881 1.942 7,142 -0.12(-5.86%)
Aug 13, 2014 2.063 2.063 2.063 2.063 199 +0.22(+11.68%)
Aug 12, 2014 1.847 1.873 1.847 1.847 3,487 -0.14(-6.96%)
Aug 11, 2014 2.080 2.080 1.925 1.985 2,100 +0.13(+7.13%)
Aug 08, 2014 2.158 2.252 1.853 1.853 29,111 -0.30(-14.13%)
Aug 07, 2014 1.769 2.261 1.769 2.158 22,902 -0.03(-1.42%)
Aug 06, 2014 2.365 2.365 1.899 2.189 1,639 +0.01(+0.29%)
Aug 05, 2014 2.313 2.399 2.175 2.182 11,418 -0.11(-4.83%)
Aug 04, 2014 2.304 2.304 2.293 2.293 2,462 +0.05(+2.19%)
Aug 01, 2014 2.244 2.244 2.244 2.244 1,100 -0.03(-1.14%)
Jul 31, 2014 2.270 2.270 2.270 2.270 115 -0.13(-5.40%)
Jul 30, 2014 2.279 2.399 2.244 2.399 4,750 -0.02(-0.71%)
Jul 28, 2014 2.416 2.416 2.416 2.416 463 +0.05(+2.19%)
Jul 25, 2014 2.416 2.425 2.365 2.365 4,024 -0.06(-2.49%)
Jul 24, 2014 2.425 2.425 2.425 2.425 141 +0.01(+0.36%)
Jul 23, 2014 2.330 2.425 2.308 2.416 6,108 +0.10(+4.48%)
Jul 22, 2014 2.313 2.313 2.313 2.313 249 -0.00(-0.10%)
Jul 21, 2014 2.313 2.425 2.270 2.315 4,151 -0.11(-4.53%)
Jul 18, 2014 2.425 2.425 2.425 2.425 115 +0.00(+0.00%)
Jul 16, 2014 2.330 2.425 2.425 2.425 115 -0.01(-0.35%)
Jul 15, 2014 2.296 2.442 2.296 2.434 579 +0.15(+6.41%)
Jul 14, 2014 2.442 2.451 2.287 2.287 3,244 -0.09(-3.81%)
Jul 10, 2014 2.261 2.378 2.378 2.378 1,622 +0.00(+0.18%)
Jul 09, 2014 2.460 2.460 2.373 2.373 811 -0.08(-3.17%)
Jul 08, 2014 2.373 2.451 2.373 2.451 3,552 +0.08(+3.27%)
Jul 07, 2014 2.399 2.401 2.244 2.373 10,857 -0.02(-0.72%)
Jul 03, 2014 2.382 2.391 2.391 2.391 2,201 +0.03(+1.09%)
Jul 02, 2014 2.425 2.425 2.365 2.365 1,361 +0.03(+1.11%)
Jul 01, 2014 2.399 2.399 2.339 2.339 231 -0.08(-3.21%)
Jun 30, 2014 2.347 2.416 2.304 2.416 6,128 +0.04(+1.82%)
Jun 27, 2014 2.399 2.404 2.373 2.373 2,166 +0.04(+1.85%)
Jun 26, 2014 2.477 2.477 2.330 2.330 1,159 -0.12(-4.93%)
Jun 25, 2014 2.442 2.451 2.442 2.451 2,498 -0.01(-0.37%)
Jun 24, 2014 2.503 2.503 2.460 2.460 400 -0.04(-1.70%)
Jun 23, 2014 2.503 2.503 2.503 2.503 800 +0.01(+0.35%)
Jun 20, 2014 2.503 2.503 2.485 2.494 1,845 -0.01(-0.34%)
Jun 19, 2014 2.503 2.503 2.503 2.503 387 +0.00(+0.00%)
Jun 18, 2014 2.503 2.511 2.503 2.503 962 -0.16(-5.84%)
Jun 16, 2014 2.667 2.658 2.658 2.658 2 +0.07(+2.67%)
Jun 13, 2014 2.529 2.624 2.529 2.589 3,028 -0.00(-0.17%)
Jun 12, 2014 2.632 2.632 2.589 2.593 1,560 -0.04(-1.48%)
Jun 11, 2014 2.770 2.770 2.632 2.632 7,541 -0.06(-2.37%)
Jun 10, 2014 2.727 2.727 2.696 2.696 11,858 -0.04(-1.45%)
Jun 06, 2014 2.744 2.926 2.736 2.736 15,526 -0.06(-2.16%)
Jun 05, 2014 2.710 2.926 2.641 2.796 13,853 +0.14(+5.19%)
Jun 04, 2014 2.606 2.675 2.580 2.658 3,656 -0.11(-4.05%)
Jun 02, 2014 2.788 2.770 2.770 2.770 5,214 +0.09(+3.21%)
May 30, 2014 2.684 2.684 2.684 2.684 2,347 +0.00(+0.00%)
May 29, 2014 2.882 2.891 2.684 2.684 3,573 -0.19(-6.47%)
May 28, 2014 2.848 2.870 2.805 2.870 5,126 -0.02(-0.75%)
May 27, 2014 2.895 2.895 2.822 2.891 2,060 +0.12(+4.36%)
May 23, 2014 2.891 2.770 2.770 2.770 18,307 +0.03(+1.11%)
May 22, 2014 2.718 2.762 2.718 2.740 2,259 +0.05(+1.76%)
May 21, 2014 2.762 2.762 2.693 2.693 2,780 -0.07(-2.50%)
May 20, 2014 2.848 2.917 2.762 2.762 9,238 -0.08(-2.74%)
May 19, 2014 2.835 2.848 2.822 2.839 14,612 -0.00(-0.06%)
May 16, 2014 2.822 2.848 2.813 2.841 8,452 +0.01(+0.37%)
May 15, 2014 2.753 2.831 2.744 2.831 6,411 +0.08(+2.82%)
May 14, 2014 2.589 2.753 2.589 2.753 2,201 +0.03(+1.27%)
May 13, 2014 2.710 2.718 2.537 2.718 5,858 +0.05(+1.94%)
May 12, 2014 2.667 2.718 2.598 2.667 10,794 +0.04(+1.48%)
May 09, 2014 2.606 2.632 2.451 2.628 9,269 +0.05(+1.84%)
May 08, 2014 2.718 2.718 2.580 2.580 5,851 -0.18(-6.56%)
May 07, 2014 2.577 2.762 2.567 2.762 8,917 +0.20(+7.85%)
May 06, 2014 2.410 2.561 2.410 2.561 3,823 -0.00(-0.10%)
May 05, 2014 2.460 2.572 2.304 2.563 25,039 +0.00(+0.00%)
May 02, 2014 2.567 2.580 2.563 2.563 2,665 -0.02(-0.67%)
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.