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

Siebert Fin Cp (NQ: SIEB )

2.390 -0.020 (-0.83%)
Streaming Delayed Price Updated: 11:53 AM 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, 2010 1.640 1.640 1.640 1.640 0 -0.09(-5.00%)
Nov 24, 2010 1.726 1.726 1.726 1.726 0 +0.03(+1.52%)
Nov 22, 2010 1.700 1.700 1.700 1.700 0 -0.04(-2.48%)
Nov 19, 2010 1.812 1.812 1.743 1.743 4,681 -0.09(-4.72%)
Nov 18, 2010 1.830 1.838 1.830 1.830 3,914 +0.00(+0.00%)
Nov 17, 2010 1.907 1.907 1.752 1.830 14,502 -0.22(-10.92%)
Nov 15, 2010 2.054 2.054 2.054 2.054 0 -0.01(-0.42%)
Nov 12, 2010 2.063 2.063 2.063 2.063 1,274 +0.00(+0.00%)
Nov 11, 2010 2.063 2.063 2.063 2.063 115 -0.02(-0.83%)
Nov 10, 2010 2.080 2.080 2.080 2.080 231 +0.01(+0.42%)
Nov 09, 2010 2.071 2.071 2.063 2.071 6,688 +0.01(+0.42%)
Nov 08, 2010 1.942 2.063 1.899 2.063 4,055 -0.01(-0.46%)
Nov 05, 2010 2.071 2.072 2.040 2.072 3,823 +0.01(+0.46%)
Nov 04, 2010 2.063 2.063 2.054 2.063 3,443 +0.02(+0.84%)
Nov 03, 2010 2.045 2.045 2.028 2.045 4,347 -0.00(-0.04%)
Nov 02, 2010 1.976 2.046 1.899 2.046 5,677 -0.03(-1.21%)
Nov 01, 2010 2.019 2.080 2.019 2.071 3,531 +0.03(+1.69%)
Oct 29, 2010 2.063 2.149 2.037 2.037 6,855 +0.07(+3.51%)
Oct 28, 2010 1.804 1.976 1.795 1.968 1,071 +0.17(+9.62%)
Oct 27, 2010 1.795 1.795 1.795 1.795 115 -0.03(-1.89%)
Oct 25, 2010 1.968 1.968 1.830 1.830 347 -0.14(-7.02%)
Oct 22, 2010 1.976 1.976 1.683 1.968 5,746 +0.03(+1.33%)
Oct 21, 2010 1.864 1.942 1.864 1.942 12,844 +0.10(+5.63%)
Oct 20, 2010 1.847 1.847 1.838 1.838 3,242 -0.09(-4.91%)
Oct 19, 2010 1.881 1.942 1.881 1.933 5,683 +0.06(+3.23%)
Oct 18, 2010 1.907 1.985 1.864 1.873 14,785 -0.03(-1.36%)
Oct 15, 2010 1.899 1.899 1.873 1.899 6,597 +0.04(+2.33%)
Oct 14, 2010 1.855 1.856 1.855 1.855 12,689 -0.04(-2.27%)
Oct 13, 2010 1.847 1.899 1.769 1.899 9,196 +0.17(+10.00%)
Oct 12, 2010 1.683 1.726 1.683 1.726 11,425 +0.08(+4.71%)
Oct 11, 2010 1.692 1.699 1.648 1.648 579 -0.07(-4.02%)
Oct 08, 2010 1.666 1.726 1.666 1.717 11,771 +0.05(+3.11%)
Oct 07, 2010 1.653 1.717 1.528 1.666 15,455 +0.03(+1.58%)
Oct 06, 2010 1.605 1.640 1.571 1.640 9,849 +0.18(+12.43%)
Oct 05, 2010 1.424 1.467 1.415 1.458 5,376 +0.06(+4.32%)
Oct 04, 2010 1.372 1.398 1.372 1.398 3,406 +0.03(+1.89%)
Oct 01, 2010 1.372 1.372 1.372 1.372 2,317 -0.01(-0.62%)
Sep 30, 2010 1.320 1.381 1.295 1.381 2,271 -0.01(-0.62%)
Sep 29, 2010 1.381 1.397 1.372 1.389 8,340 +0.01(+0.62%)
Sep 28, 2010 1.225 1.381 1.225 1.381 9,882 +0.09(+6.67%)
Sep 27, 2010 1.217 1.320 1.217 1.295 3,360 +0.04(+3.45%)
Sep 24, 2010 1.234 1.251 1.234 1.251 1,274 -0.05(-3.97%)
Sep 23, 2010 1.251 1.303 1.217 1.303 5,666 +0.05(+4.14%)
Sep 22, 2010 1.251 1.295 1.191 1.251 7,349 +0.00(+0.00%)
Sep 21, 2010 1.225 1.286 1.225 1.251 2,433 +0.03(+2.11%)
Sep 20, 2010 1.234 1.286 1.191 1.225 72,872 +0.09(+8.40%)
Sep 17, 2010 1.528 1.528 1.131 1.131 197,169 -0.43(-27.62%)
Sep 15, 2010 1.553 1.571 1.528 1.562 6,373 -0.02(-1.09%)
Sep 14, 2010 1.579 1.579 1.579 1.579 579 +0.03(+1.67%)
Sep 13, 2010 1.666 1.666 1.553 1.553 579 -0.15(-8.85%)
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.