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 (%)
Aug 29, 2014 1.916 1.873 1.873 1.873 20,046 +0.00(+0.00%)
Aug 28, 2014 1.916 1.907 1.873 1.873 2,433 -0.03(-1.81%)
Aug 27, 2014 1.881 1.881 1.881 1.907 695 +0.03(+1.38%)
Aug 26, 2014 1.933 1.933 1.881 1.881 1,738 -0.05(-2.67%)
Aug 25, 2014 1.933 1.933 1.933 1.933 3,707 +0.06(+3.22%)
Aug 22, 2014 1.899 1.899 1.873 1.873 2,680 -0.02(-0.99%)
Aug 20, 2014 1.890 1.891 1.891 1.891 117 +0.01(+0.54%)
Aug 19, 2014 1.907 1.907 1.881 1.881 714 +0.01(+0.41%)
Aug 18, 2014 1.925 1.950 1.873 1.874 4,553 +0.03(+1.45%)
Aug 15, 2014 2.019 2.019 1.847 1.847 32,341 -0.09(-4.89%)
Aug 14, 2014 2.063 2.063 1.881 1.942 7,142 -0.12(-5.86%)
Aug 13, 2014 2.063 2.063 2.063 2.063 199 +0.22(+11.68%)
Aug 12, 2014 1.847 1.873 1.847 1.847 3,487 -0.14(-6.96%)
Aug 11, 2014 2.080 2.080 1.925 1.985 2,100 +0.13(+7.13%)
Aug 08, 2014 2.158 2.252 1.853 1.853 29,111 -0.30(-14.13%)
Aug 07, 2014 1.769 2.261 1.769 2.158 22,902 -0.03(-1.42%)
Aug 06, 2014 2.365 2.365 1.899 2.189 1,639 +0.01(+0.29%)
Aug 05, 2014 2.313 2.399 2.175 2.182 11,418 -0.11(-4.83%)
Aug 04, 2014 2.304 2.304 2.293 2.293 2,462 +0.05(+2.19%)
Aug 01, 2014 2.244 2.244 2.244 2.244 1,100 -0.03(-1.14%)
Jul 31, 2014 2.270 2.270 2.270 2.270 115 -0.13(-5.40%)
Jul 30, 2014 2.279 2.399 2.244 2.399 4,750 -0.02(-0.71%)
Jul 28, 2014 2.416 2.416 2.416 2.416 463 +0.05(+2.19%)
Jul 25, 2014 2.416 2.425 2.365 2.365 4,024 -0.06(-2.49%)
Jul 24, 2014 2.425 2.425 2.425 2.425 141 +0.01(+0.36%)
Jul 23, 2014 2.330 2.425 2.308 2.416 6,108 +0.10(+4.48%)
Jul 22, 2014 2.313 2.313 2.313 2.313 249 -0.00(-0.10%)
Jul 21, 2014 2.313 2.425 2.270 2.315 4,151 -0.11(-4.53%)
Jul 18, 2014 2.425 2.425 2.425 2.425 115 +0.00(+0.00%)
Jul 16, 2014 2.330 2.425 2.425 2.425 115 -0.01(-0.35%)
Jul 15, 2014 2.296 2.442 2.296 2.434 579 +0.15(+6.41%)
Jul 14, 2014 2.442 2.451 2.287 2.287 3,244 -0.09(-3.81%)
Jul 10, 2014 2.261 2.378 2.378 2.378 1,622 +0.00(+0.18%)
Jul 09, 2014 2.460 2.460 2.373 2.373 811 -0.08(-3.17%)
Jul 08, 2014 2.373 2.451 2.373 2.451 3,552 +0.08(+3.27%)
Jul 07, 2014 2.399 2.401 2.244 2.373 10,857 -0.02(-0.72%)
Jul 03, 2014 2.382 2.391 2.391 2.391 2,201 +0.03(+1.09%)
Jul 02, 2014 2.425 2.425 2.365 2.365 1,361 +0.03(+1.11%)
Jul 01, 2014 2.399 2.399 2.339 2.339 231 -0.08(-3.21%)
Jun 30, 2014 2.347 2.416 2.304 2.416 6,128 +0.04(+1.82%)
Jun 27, 2014 2.399 2.404 2.373 2.373 2,166 +0.04(+1.85%)
Jun 26, 2014 2.477 2.477 2.330 2.330 1,159 -0.12(-4.93%)
Jun 25, 2014 2.442 2.451 2.442 2.451 2,498 -0.01(-0.37%)
Jun 24, 2014 2.503 2.503 2.460 2.460 400 -0.04(-1.70%)
Jun 23, 2014 2.503 2.503 2.503 2.503 800 +0.01(+0.35%)
Jun 20, 2014 2.503 2.503 2.485 2.494 1,845 -0.01(-0.34%)
Jun 19, 2014 2.503 2.503 2.503 2.503 387 +0.00(+0.00%)
Jun 18, 2014 2.503 2.511 2.503 2.503 962 -0.16(-5.84%)
Jun 16, 2014 2.667 2.658 2.658 2.658 2 +0.07(+2.67%)
Jun 13, 2014 2.529 2.624 2.529 2.589 3,028 -0.00(-0.17%)
Jun 12, 2014 2.632 2.632 2.589 2.593 1,560 -0.04(-1.48%)
Jun 11, 2014 2.770 2.770 2.632 2.632 7,541 -0.06(-2.37%)
Jun 10, 2014 2.727 2.727 2.696 2.696 11,858 -0.04(-1.45%)
Jun 06, 2014 2.744 2.926 2.736 2.736 15,526 -0.06(-2.16%)
Jun 05, 2014 2.710 2.926 2.641 2.796 13,853 +0.14(+5.19%)
Jun 04, 2014 2.606 2.675 2.580 2.658 3,656 -0.11(-4.05%)
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.