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 (%)
Nov 29, 2002 2.158 2.158 2.106 2.114 3,476 -0.04(-2.00%)
Nov 27, 2002 2.054 2.158 1.994 2.158 14,484 +0.11(+5.49%)
Nov 26, 2002 2.072 2.114 2.045 2.045 4,982 -0.07(-3.27%)
Nov 25, 2002 2.028 2.149 1.985 2.114 9,617 +0.15(+7.46%)
Nov 22, 2002 1.976 2.071 1.968 1.968 2,201 +0.00(+0.00%)
Nov 21, 2002 2.028 2.088 1.968 1.968 8,342 -0.06(-2.98%)
Nov 20, 2002 2.097 2.097 2.028 2.028 2,896 -0.11(-5.24%)
Nov 19, 2002 1.899 2.140 1.899 2.140 9,038 +0.31(+16.92%)
Nov 18, 2002 1.873 1.976 1.830 1.830 2,780 -0.04(-2.26%)
Nov 15, 2002 1.821 1.899 1.821 1.873 1,853 -0.16(-8.05%)
Nov 14, 2002 1.959 2.037 1.821 2.037 3,823 +0.04(+2.16%)
Nov 13, 2002 1.821 1.994 1.821 1.994 4,866 +0.05(+2.67%)
Nov 12, 2002 2.063 2.063 1.786 1.942 29,315 -0.12(-5.82%)
Nov 11, 2002 1.994 2.062 1.994 2.062 231 +0.06(+2.97%)
Nov 08, 2002 2.002 2.002 2.002 2.002 115 +0.05(+2.65%)
Nov 07, 2002 1.950 2.044 1.950 1.950 579 -0.11(-5.44%)
Nov 06, 2002 2.080 2.080 1.907 2.063 6,373 +0.07(+3.46%)
Nov 05, 2002 1.907 1.994 1.899 1.994 1,853 -0.09(-4.15%)
Nov 04, 2002 1.985 2.106 1.899 2.080 1,622 +0.14(+7.11%)
Nov 01, 2002 1.942 1.942 1.942 1.942 1,158 -0.06(-3.02%)
Oct 31, 2002 2.132 2.132 1.985 2.002 6,720 -0.07(-3.33%)
Oct 30, 2002 1.899 2.080 1.899 2.071 3,021 +0.09(+4.35%)
Oct 29, 2002 1.985 1.985 1.984 1.985 579 +0.09(+4.55%)
Oct 28, 2002 1.906 1.906 1.899 1.899 81,111 -0.13(-6.60%)
Oct 25, 2002 1.942 2.033 1.942 2.033 926 +0.09(+4.68%)
Oct 24, 2002 1.855 2.018 1.855 1.942 6,836 +0.03(+1.35%)
Oct 23, 2002 1.709 1.942 1.709 1.916 4,634 +0.19(+11.00%)
Oct 22, 2002 1.726 1.726 1.726 1.726 0 -0.01(-0.50%)
Oct 21, 2002 1.907 1.907 1.692 1.735 1,506 -0.02(-0.99%)
Oct 18, 2002 1.744 1.753 1.743 1.752 1,853 -0.28(-13.62%)
Oct 17, 2002 1.829 2.028 1.641 2.028 4,287 +0.11(+5.86%)
Oct 16, 2002 1.985 1.985 1.701 1.916 9,153 -0.01(-0.45%)
Oct 15, 2002 1.717 2.399 1.563 1.925 15,295 +0.39(+25.28%)
Oct 14, 2002 1.873 1.873 1.528 1.536 1,158 -0.08(-4.81%)
Oct 11, 2002 1.726 1.726 1.605 1.614 9,849 -0.22(-11.79%)
Oct 10, 2002 1.579 1.830 1.579 1.830 2,085 +0.22(+13.98%)
Oct 09, 2002 1.597 1.624 1.579 1.605 3,012 -0.08(-4.62%)
Oct 08, 2002 1.631 1.786 1.553 1.683 8,517 +0.03(+1.56%)
Oct 07, 2002 2.037 2.037 1.528 1.657 11,007 -0.41(-20.00%)
Oct 04, 2002 2.330 2.330 2.071 2.071 7,647 -0.23(-10.11%)
Oct 03, 2002 2.296 2.313 2.296 2.304 4,171 -0.03(-1.48%)
Oct 02, 2002 2.348 2.348 2.339 2.339 1,969 -0.01(-0.37%)
Oct 01, 2002 2.416 2.416 2.347 2.347 2,665 -0.07(-2.86%)
Sep 30, 2002 2.426 2.426 2.416 2.416 463 -0.02(-0.71%)
Sep 27, 2002 2.434 2.434 2.434 2.434 579 +0.05(+2.17%)
Sep 26, 2002 2.614 2.623 2.374 2.382 4,519 -0.12(-4.86%)
Sep 25, 2002 2.483 2.589 2.460 2.504 1,853 +0.07(+2.79%)
Sep 24, 2002 2.546 2.546 2.425 2.436 4,055 -0.11(-4.33%)
Sep 23, 2002 2.546 2.546 2.546 2.546 231 +0.03(+1.34%)
Sep 20, 2002 2.512 2.512 2.512 2.512 115 -0.28(-10.12%)
Sep 19, 2002 2.494 2.795 2.494 2.795 5,214 +0.33(+13.21%)
Sep 18, 2002 2.469 2.469 2.469 2.469 231 -0.13(-4.92%)
Sep 17, 2002 2.598 2.693 2.478 2.597 3,707 +0.11(+4.44%)
Sep 16, 2002 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
Sep 13, 2002 2.675 2.675 2.486 2.486 4,055 +0.02(+0.73%)
Sep 12, 2002 2.468 2.468 2.468 2.468 0 +0.00(+0.00%)
Sep 11, 2002 2.468 2.468 2.468 2.468 1,158 +0.01(+0.31%)
Sep 10, 2002 2.655 2.655 2.461 2.461 1,622 -0.20(-7.46%)
Sep 09, 2002 2.606 2.659 2.606 2.659 2,780 +0.06(+2.36%)
Sep 06, 2002 2.598 2.598 2.598 2.598 347 -0.04(-1.69%)
Sep 05, 2002 2.599 2.599 2.598 2.642 1,738 +0.01(+0.38%)
Sep 04, 2002 2.719 2.788 2.632 2.632 1,853 -0.16(-5.86%)
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.