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 (%)
Jul 30, 2004 2.796 2.822 2.744 2.745 1,506 -0.05(-1.82%)
Jul 29, 2004 2.658 2.977 2.658 2.796 18,655 +0.17(+6.58%)
Jul 28, 2004 2.589 2.641 2.546 2.624 3,012 +0.05(+2.01%)
Jul 27, 2004 2.744 2.744 2.529 2.572 6,373 -0.12(-4.55%)
Jul 26, 2004 2.546 2.770 2.546 2.694 24,101 -0.13(-4.53%)
Jul 23, 2004 2.770 3.141 2.736 2.822 21,552 -0.04(-1.51%)
Jul 22, 2004 2.848 3.210 2.649 2.865 22,826 +0.01(+0.30%)
Jul 21, 2004 2.857 2.857 2.857 2.857 579 -0.04(-1.49%)
Jul 20, 2004 2.935 2.935 2.900 2.900 347 -0.05(-1.75%)
Jul 19, 2004 3.065 3.065 2.934 2.952 7,647 -0.12(-3.93%)
Jul 16, 2004 3.115 3.115 3.072 3.072 3,244 -0.07(-2.20%)
Jul 15, 2004 3.159 3.159 3.141 3.141 926 -0.09(-2.67%)
Jul 14, 2004 3.150 3.279 3.150 3.228 3,360 +0.07(+2.19%)
Jul 13, 2004 3.272 3.272 3.141 3.159 2,317 -0.19(-5.67%)
Jul 12, 2004 3.348 3.348 3.348 3.348 0 +0.00(+0.00%)
Jul 09, 2004 3.426 3.426 3.288 3.348 2,433 +0.02(+0.52%)
Jul 08, 2004 3.151 3.331 3.151 3.331 2,201 +0.16(+4.89%)
Jul 07, 2004 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
Jul 06, 2004 3.185 3.495 3.133 3.176 3,823 +0.01(+0.27%)
Jul 02, 2004 3.133 3.167 3.133 3.167 2,085 +0.01(+0.27%)
Jul 01, 2004 3.168 3.168 3.159 3.159 695 -0.07(-2.30%)
Jun 30, 2004 3.297 3.305 3.202 3.233 2,317 -0.07(-2.19%)
Jun 29, 2004 3.314 3.314 3.305 3.305 2,549 +0.01(+0.26%)
Jun 28, 2004 3.383 3.383 3.297 3.297 7,068 +0.09(+2.96%)
Jun 25, 2004 3.159 3.263 3.141 3.202 6,257 -0.25(-7.25%)
Jun 24, 2004 3.418 3.452 3.418 3.452 231 +0.03(+1.01%)
Jun 23, 2004 3.460 3.460 3.418 3.418 579 -0.03(-0.75%)
Jun 22, 2004 3.418 3.443 3.418 3.443 811 -0.04(-1.24%)
Jun 21, 2004 3.487 3.487 3.487 3.487 2,665 +0.00(+0.00%)
Jun 18, 2004 3.487 3.487 3.487 3.487 811 -0.01(-0.25%)
Jun 17, 2004 3.495 3.495 3.495 3.495 0 +0.00(+0.00%)
Jun 16, 2004 3.512 3.512 3.495 3.495 1,274 -0.02(-0.49%)
Jun 15, 2004 3.512 3.512 3.512 3.512 231 +0.00(+0.00%)
Jun 14, 2004 3.512 3.512 3.512 3.512 115 -0.03(-0.73%)
Jun 10, 2004 3.694 3.694 3.531 3.538 811 -0.05(-1.44%)
Jun 09, 2004 3.582 3.590 3.582 3.590 695 +0.05(+1.46%)
Jun 08, 2004 3.625 3.625 3.538 3.538 4,519 -0.12(-3.30%)
Jun 07, 2004 4.022 4.022 3.461 3.659 17,380 +0.16(+4.43%)
Jun 04, 2004 3.495 3.504 3.469 3.504 3,592 +0.03(+1.00%)
Jun 03, 2004 3.573 3.573 3.469 3.469 5,098 -0.11(-3.13%)
Jun 02, 2004 3.599 3.599 3.582 3.582 1,274 -0.03(-0.95%)
Jun 01, 2004 3.616 3.616 3.616 3.616 0 +0.00(+0.00%)
May 28, 2004 3.625 3.625 3.616 3.616 2,780 -0.01(-0.24%)
May 27, 2004 3.621 3.659 3.621 3.625 6,141 +0.03(+0.70%)
May 26, 2004 3.590 3.600 3.590 3.600 1,622 +0.00(+0.02%)
May 25, 2004 3.694 3.694 3.478 3.599 6,025 -0.22(-5.87%)
May 24, 2004 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
May 21, 2004 3.928 3.928 3.823 3.823 1,042 -0.15(-3.70%)
May 20, 2004 3.978 3.978 3.970 3.970 579 +0.00(+0.00%)
May 19, 2004 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
May 18, 2004 4.099 4.099 3.970 3.970 12,746 -0.15(-3.56%)
May 17, 2004 4.030 4.125 3.970 4.117 6,025 -0.18(-4.22%)
May 14, 2004 4.375 4.375 4.220 4.298 3,360 -0.07(-1.70%)
May 13, 2004 4.372 4.372 4.372 4.372 347 +0.01(+0.32%)
May 12, 2004 4.381 4.381 4.339 4.358 22,247 -0.02(-0.41%)
May 11, 2004 4.488 4.488 4.358 4.376 10,196 +0.04(+1.00%)
May 10, 2004 4.341 4.401 4.333 4.333 2,433 +0.03(+0.62%)
May 07, 2004 4.315 4.591 4.306 4.306 12,398 +0.04(+1.01%)
May 06, 2004 4.272 4.282 4.212 4.263 5,561 +0.06(+1.44%)
May 05, 2004 4.151 4.203 4.135 4.203 2,433 +0.09(+2.31%)
May 04, 2004 4.022 4.117 4.004 4.108 7,184 +0.01(+0.21%)
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.