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

Siebert Fin Cp (NQ: SIEB )

2.443 +0.033 (+1.38%)
Streaming Delayed Price Updated: 1:00 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 (%)
Dec 31, 2020 4.200 4.200 4.200 17,021 +0.10(+2.44%)
Dec 30, 2020 4.350 4.460 4.050 4.100 17,021 -0.26(-5.96%)
Dec 29, 2020 4.550 4.600 4.330 4.360 6,723 -0.17(-3.75%)
Dec 28, 2020 4.450 4.555 4.450 4.530 9,757 +0.06(+1.34%)
Dec 24, 2020 4.430 4.600 4.409 4.470 9,100 -0.01(-0.22%)
Dec 23, 2020 4.350 4.490 4.330 4.480 22,374 +0.10(+2.28%)
Dec 22, 2020 4.160 4.440 4.140 4.380 21,157 +0.22(+5.29%)
Dec 21, 2020 4.060 4.280 4.040 4.160 12,012 +0.04(+0.97%)
Dec 18, 2020 4.200 4.300 4.110 4.120 47,600 -0.08(-1.90%)
Dec 17, 2020 4.080 4.210 3.940 4.200 23,283 +0.22(+5.53%)
Dec 16, 2020 4.120 4.120 3.980 3.980 18,524 -0.10(-2.45%)
Dec 15, 2020 4.070 4.120 3.960 4.080 29,253 +0.07(+1.75%)
Dec 14, 2020 4.080 4.100 4.010 4.010 17,368 -0.07(-1.72%)
Dec 11, 2020 3.920 4.080 3.920 4.080 9,300 +0.08(+2.00%)
Dec 10, 2020 4.000 4.050 3.970 4.000 6,960 +0.03(+0.76%)
Dec 09, 2020 3.870 4.026 3.800 3.970 19,488 +0.18(+4.75%)
Dec 08, 2020 3.780 3.810 3.690 3.790 17,101 +0.04(+1.07%)
Dec 07, 2020 3.550 3.900 3.530 3.750 30,219 +0.08(+2.18%)
Dec 04, 2020 3.510 3.720 3.510 3.670 11,600 +0.17(+4.86%)
Dec 03, 2020 3.510 3.620 3.500 3.500 29,399 -0.01(-0.28%)
Dec 02, 2020 3.610 3.640 3.510 3.510 22,495 -0.09(-2.50%)
Dec 01, 2020 3.607 3.696 3.550 3.600 15,705 +0.05(+1.41%)
Nov 30, 2020 3.740 3.760 3.550 3.550 38,245 -0.15(-4.05%)
Nov 27, 2020 3.830 3.830 3.613 3.700 15,400 -0.13(-3.39%)
Nov 25, 2020 3.700 3.830 3.690 3.830 22,800 +0.14(+3.79%)
Nov 24, 2020 3.690 3.801 3.630 3.690 35,697 +0.07(+1.93%)
Nov 23, 2020 3.600 3.740 3.570 3.620 19,413 +0.05(+1.40%)
Nov 20, 2020 3.880 3.880 3.510 3.570 42,000 -0.37(-9.39%)
Nov 19, 2020 3.930 3.960 3.810 3.940 6,394 -0.02(-0.51%)
Nov 18, 2020 4.070 4.230 3.960 3.960 12,625 -0.18(-4.35%)
Nov 17, 2020 3.780 4.340 3.780 4.140 52,327 +0.27(+6.98%)
Nov 16, 2020 3.890 3.900 3.750 3.870 16,913 +0.09(+2.38%)
Nov 13, 2020 3.820 3.900 3.780 3.780 10,900 -0.04(-1.05%)
Nov 12, 2020 4.000 4.000 3.800 3.820 11,955 -0.30(-7.28%)
Nov 11, 2020 4.020 4.120 3.960 4.120 24,837 +0.12(+3.00%)
Nov 10, 2020 3.930 4.550 3.920 4.000 130,754 +0.19(+4.99%)
Nov 09, 2020 3.970 4.170 3.740 3.810 32,917 +0.20(+5.54%)
Nov 06, 2020 3.680 3.730 3.610 3.610 12,300 -0.05(-1.37%)
Nov 05, 2020 3.600 3.755 3.600 3.660 9,061 +0.04(+1.10%)
Nov 04, 2020 3.680 3.730 3.620 3.620 2,607 -0.12(-3.21%)
Nov 03, 2020 3.760 3.780 3.530 3.740 13,540 +0.09(+2.47%)
Nov 02, 2020 3.600 3.712 3.550 3.650 8,081 +0.06(+1.67%)
Oct 30, 2020 3.720 3.720 3.590 3.590 5,200 -0.16(-4.27%)
Oct 29, 2020 3.570 3.790 3.540 3.750 18,075 +0.14(+3.88%)
Oct 28, 2020 3.620 3.650 3.570 3.610 16,084 -0.02(-0.55%)
Oct 27, 2020 3.670 3.756 3.630 3.630 16,291 -0.13(-3.46%)
Oct 26, 2020 3.843 3.843 3.720 3.760 13,009 -0.13(-3.34%)
Oct 23, 2020 3.830 3.930 3.830 3.890 7,700 +0.05(+1.30%)
Oct 22, 2020 3.660 3.890 3.640 3.840 12,982 +0.10(+2.67%)
Oct 21, 2020 3.870 3.870 3.730 3.740 4,280 -0.07(-1.84%)
Oct 20, 2020 3.830 3.875 3.800 3.810 6,520 -0.02(-0.52%)
Oct 19, 2020 3.830 3.955 3.830 3.830 7,059 -0.08(-2.05%)
Oct 16, 2020 3.650 3.990 3.630 3.910 8,900 +0.06(+1.56%)
Oct 15, 2020 3.590 3.930 3.570 3.850 8,360 +0.32(+9.07%)
Oct 14, 2020 3.820 3.900 3.530 3.530 8,764 -0.29(-7.59%)
Oct 13, 2020 4.260 4.260 3.820 3.820 4,989 -0.24(-5.91%)
Oct 12, 2020 3.990 4.090 3.990 4.060 9,512 +0.07(+1.75%)
Oct 09, 2020 4.020 4.030 3.880 3.990 7,800 +0.08(+2.05%)
Oct 08, 2020 3.720 4.100 3.640 3.910 20,976 +0.26(+7.12%)
Oct 07, 2020 3.580 3.650 3.470 3.650 10,673 +0.20(+5.80%)
Oct 06, 2020 3.520 3.690 3.450 3.450 17,702 -0.16(-4.43%)
Oct 05, 2020 3.450 3.680 3.380 3.610 17,371 +0.24(+7.12%)
Oct 02, 2020 3.140 3.450 3.140 3.370 18,300 +0.13(+4.01%)
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.