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

Siebert Fin Cp (NQ: SIEB )

2.486 UNCHANGED
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 (%)
Dec 31, 2004 3.219 3.323 3.219 3.323 8,806 +0.07(+2.09%)
Dec 30, 2004 3.219 3.443 3.219 3.254 7,647 +0.00(+0.03%)
Dec 29, 2004 3.150 3.474 3.150 3.254 12,861 -0.09(-2.58%)
Dec 28, 2004 3.279 3.400 3.150 3.340 12,630 +0.14(+4.31%)
Dec 27, 2004 3.383 3.392 3.193 3.202 13,325 -0.18(-5.36%)
Dec 23, 2004 3.409 3.469 3.366 3.383 24,333 -0.11(-3.21%)
Dec 22, 2004 3.452 3.495 3.150 3.495 9,038 +0.04(+1.22%)
Dec 21, 2004 3.435 3.564 3.435 3.453 3,592 +0.11(+3.39%)
Dec 20, 2004 3.279 3.452 3.279 3.340 11,007 -0.15(-4.21%)
Dec 17, 2004 3.279 3.521 3.279 3.487 7,184 -0.03(-0.98%)
Dec 16, 2004 2.779 3.625 2.779 3.521 24,217 +0.33(+10.27%)
Dec 15, 2004 3.159 3.193 3.038 3.193 17,380 +0.15(+4.82%)
Dec 14, 2004 2.917 3.046 2.917 3.046 17,496 +0.17(+6.01%)
Dec 13, 2004 3.021 3.029 2.857 2.874 11,007 -0.03(-0.89%)
Dec 10, 2004 2.952 3.021 2.900 2.900 6,952 -0.06(-2.04%)
Dec 09, 2004 2.831 2.969 2.831 2.960 5,330 +0.06(+2.08%)
Dec 08, 2004 2.857 2.900 2.822 2.900 4,634 +0.09(+3.07%)
Dec 07, 2004 2.934 2.934 2.779 2.813 3,360 -0.12(-4.12%)
Dec 06, 2004 2.917 2.934 2.882 2.934 7,184 +0.02(+0.59%)
Dec 03, 2004 2.718 2.917 2.718 2.917 15,179 +0.04(+1.50%)
Dec 02, 2004 2.882 2.890 2.701 2.874 11,239 -0.02(-0.60%)
Dec 01, 2004 2.641 2.969 2.641 2.891 15,874 +0.26(+9.84%)
Nov 30, 2004 2.650 2.693 2.632 2.632 10,080 -0.05(-1.93%)
Nov 29, 2004 2.615 2.727 2.615 2.684 4,055 +0.00(+0.00%)
Nov 26, 2004 2.718 2.803 2.675 2.684 3,128 -0.08(-2.81%)
Nov 24, 2004 2.805 2.805 2.762 2.762 3,939 -0.16(-5.60%)
Nov 23, 2004 2.710 3.021 2.710 2.926 74,853 +0.28(+10.78%)
Nov 22, 2004 2.624 2.641 2.615 2.641 3,360 +0.03(+0.99%)
Nov 19, 2004 2.615 2.701 2.615 2.615 5,446 -0.04(-1.62%)
Nov 18, 2004 2.649 2.684 2.649 2.658 2,665 +0.03(+1.32%)
Nov 17, 2004 2.675 2.684 2.589 2.624 2,780 -0.08(-2.88%)
Nov 16, 2004 2.555 2.848 2.555 2.701 8,690 -0.01(-0.32%)
Nov 15, 2004 2.537 2.718 2.537 2.710 5,446 +0.07(+2.61%)
Nov 12, 2004 2.632 2.692 2.572 2.641 7,763 +0.03(+0.99%)
Nov 11, 2004 2.642 2.907 2.615 2.615 30,474 +0.01(+0.33%)
Nov 10, 2004 2.701 2.701 2.606 2.606 1,390 +0.01(+0.33%)
Nov 09, 2004 2.606 2.632 2.572 2.598 5,909 -0.09(-3.53%)
Nov 08, 2004 2.676 2.744 2.615 2.693 6,141 +0.00(+0.00%)
Nov 05, 2004 2.763 2.763 2.563 2.693 11,239 -0.08(-2.77%)
Nov 04, 2004 2.763 2.769 2.719 2.769 1,622 -0.04(-1.53%)
Nov 03, 2004 2.770 2.813 2.770 2.813 4,982 +0.05(+1.84%)
Nov 02, 2004 2.771 2.771 2.762 2.762 579 -0.13(-4.45%)
Nov 01, 2004 2.710 2.890 2.710 2.890 1,506 +0.02(+0.60%)
Oct 29, 2004 2.814 2.873 2.806 2.873 1,042 +0.07(+2.43%)
Oct 28, 2004 2.805 2.805 2.805 2.805 579 +0.00(+0.00%)
Oct 27, 2004 2.805 2.805 2.805 2.805 231 -0.02(-0.61%)
Oct 26, 2004 2.806 2.822 2.806 2.822 347 +0.01(+0.28%)
Oct 25, 2004 2.805 2.814 2.805 2.814 695 +0.06(+2.19%)
Oct 22, 2004 2.813 2.900 2.754 2.754 1,506 -0.05(-1.82%)
Oct 21, 2004 2.805 2.805 2.805 2.805 3,707 +0.00(+0.00%)
Oct 20, 2004 2.790 2.805 2.790 2.805 1,853 +0.04(+1.56%)
Oct 19, 2004 2.773 2.773 2.762 2.762 2,665 +0.00(+0.00%)
Oct 18, 2004 2.762 2.762 2.762 2.762 463 +0.00(+0.00%)
Oct 15, 2004 2.684 2.765 2.675 2.762 1,738 -0.01(-0.31%)
Oct 14, 2004 2.805 2.805 2.770 2.770 231 -0.08(-2.73%)
Oct 13, 2004 2.779 2.848 2.762 2.848 1,622 +0.02(+0.64%)
Oct 12, 2004 2.770 2.830 2.770 2.830 1,274 +0.03(+1.20%)
Oct 11, 2004 2.684 2.900 2.684 2.796 14,484 +0.02(+0.62%)
Oct 08, 2004 2.779 2.779 2.779 2.779 115 -0.05(-1.83%)
Oct 07, 2004 2.788 2.900 2.788 2.831 9,153 +0.05(+1.93%)
Oct 06, 2004 2.777 2.777 2.777 2.777 0 +0.00(+0.00%)
Oct 05, 2004 2.830 2.830 2.777 2.777 347 +0.01(+0.25%)
Oct 04, 2004 2.779 2.779 2.762 2.770 1,390 -0.04(-1.53%)
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.