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 (%)
Oct 29, 2021 3.160 3.270 3.160 3.170 99,237 +0.01(+0.32%)
Oct 28, 2021 3.090 3.180 3.090 3.160 25,916 +0.08(+2.60%)
Oct 27, 2021 3.100 3.160 3.070 3.080 50,390 +0.00(+0.00%)
Oct 26, 2021 3.230 3.080 3.080 54,836 -0.12(-3.75%)
Oct 25, 2021 3.090 3.300 3.070 3.200 186,676 +0.14(+4.58%)
Oct 22, 2021 3.090 3.140 3.030 3.060 94,405 -0.03(-0.97%)
Oct 21, 2021 3.080 3.120 3.060 3.090 35,709 +0.01(+0.32%)
Oct 20, 2021 3.102 3.105 3.040 3.080 45,844 -0.01(-0.32%)
Oct 19, 2021 3.104 3.190 3.070 3.090 67,690 -0.04(-1.28%)
Oct 18, 2021 3.120 3.260 3.085 3.130 93,754 -0.06(-1.88%)
Oct 15, 2021 3.280 3.300 3.190 3.190 37,944 -0.08(-2.45%)
Oct 14, 2021 3.340 3.355 3.250 3.270 28,753 -0.12(-3.54%)
Oct 13, 2021 3.230 3.390 3.229 3.390 30,215 +0.18(+5.61%)
Oct 12, 2021 3.280 3.373 3.200 3.210 34,433 -0.07(-2.13%)
Oct 11, 2021 3.360 3.386 3.280 3.280 26,902 -0.04(-1.20%)
Oct 08, 2021 3.250 3.360 3.230 3.320 35,634 +0.05(+1.53%)
Oct 07, 2021 3.240 3.330 3.230 3.270 52,509 +0.08(+2.51%)
Oct 06, 2021 3.180 3.220 3.160 3.190 10,267 -0.02(-0.62%)
Oct 05, 2021 3.300 3.380 3.180 3.210 125,243 -0.07(-2.13%)
Oct 04, 2021 3.270 3.300 3.240 3.280 48,413 +0.01(+0.31%)
Oct 01, 2021 3.360 3.370 3.255 3.270 92,550 -0.08(-2.39%)
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%)
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.