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 31, 2017 3.950 4.050 3.865 3.890 16,296 +0.00(+0.00%)
Aug 29, 2017 3.890 3.890 3.890 91 -0.07(-1.77%)
Aug 28, 2017 4.049 4.049 3.710 3.960 12,342 +0.00(+0.00%)
Aug 25, 2017 3.960 3.960 3.960 3.960 468 -0.09(-2.22%)
Aug 22, 2017 4.050 4.050 4.050 20 +0.05(+1.25%)
Aug 21, 2017 3.800 4.000 3.800 4.000 12,525 +0.25(+6.67%)
Aug 18, 2017 4.070 4.080 3.750 3.750 21,264 -0.30(-7.41%)
Aug 16, 2017 4.050 4.050 4.050 0 +0.05(+1.25%)
Aug 15, 2017 4.170 4.170 4.000 4.000 2,120 -0.15(-3.60%)
Aug 14, 2017 4.147 4.147 4.090 4.149 4,303 +0.06(+1.45%)
Aug 10, 2017 4.090 4.090 4.090 26 -0.06(-1.45%)
Aug 09, 2017 4.300 4.300 4.140 4.150 1,380 -0.27(-6.11%)
Aug 08, 2017 4.040 4.420 4.040 4.420 6,602 +0.38(+9.41%)
Aug 07, 2017 4.040 4.040 4.040 4.040 297 +0.03(+0.77%)
Aug 04, 2017 4.009 4.009 4.009 4.009 529 -0.04(-1.01%)
Aug 03, 2017 4.050 4.050 4.050 4.050 505 +0.02(+0.61%)
Aug 02, 2017 4.000 4.050 4.000 4.025 924 +0.02(+0.53%)
Jul 31, 2017 4.004 4.004 4.004 0 -0.05(-1.13%)
Jul 28, 2017 4.030 4.050 4.030 4.050 1,260 +0.01(+0.25%)
Jul 27, 2017 3.891 4.040 3.891 4.040 3,538 +0.01(+0.25%)
Jul 26, 2017 3.920 4.030 3.920 4.030 5,300 -0.02(-0.49%)
Jul 24, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 21, 2017 4.040 4.050 4.008 4.050 1,281 +0.01(+0.25%)
Jul 19, 2017 4.040 4.040 4.040 38 -0.06(-1.46%)
Jul 18, 2017 4.036 4.150 4.014 4.100 11,115 +0.05(+1.23%)
Jul 17, 2017 4.050 4.050 4.050 4.050 837 +0.00(+0.00%)
Jul 14, 2017 4.060 4.070 4.040 4.050 7,910 -0.04(-0.98%)
Jul 13, 2017 4.120 4.120 4.040 4.090 14,634 +0.17(+4.34%)
Jul 12, 2017 3.990 4.070 3.855 3.920 6,788 -0.12(-2.97%)
Jul 11, 2017 4.050 4.050 4.040 4.040 1,121 +0.10(+2.54%)
Jul 10, 2017 4.000 4.000 3.920 3.940 2,859 -0.01(-0.25%)
Jul 07, 2017 3.950 3.950 3.820 3.950 2,792 -0.02(-0.50%)
Jul 06, 2017 3.674 3.970 3.674 3.970 6,659 -0.02(-0.50%)
Jul 05, 2017 3.900 3.990 3.890 3.990 2,451 +0.15(+4.04%)
Jul 03, 2017 3.835 3.835 3.835 3.835 114 -0.10(-2.66%)
Jun 30, 2017 3.890 3.970 3.890 3.940 2,897 +0.06(+1.62%)
Jun 29, 2017 3.910 3.999 3.820 3.877 7,981 -0.07(-1.85%)
Jun 28, 2017 3.840 4.050 3.750 3.950 25,327 +0.01(+0.26%)
Jun 27, 2017 3.960 3.990 3.940 3.940 2,317 -0.01(-0.26%)
Jun 26, 2017 4.100 4.150 3.910 3.950 28,736 -0.30(-7.06%)
Jun 23, 2017 4.030 4.270 3.845 4.250 42,295 +0.20(+4.94%)
Jun 22, 2017 4.047 4.080 4.047 4.050 3,731 +0.00(+0.00%)
Jun 21, 2017 3.930 4.130 3.890 4.050 5,819 +0.00(+0.00%)
Jun 20, 2017 3.703 4.100 3.703 4.050 10,623 +0.08(+2.02%)
Jun 19, 2017 3.797 3.970 3.797 3.970 3,202 +0.21(+5.59%)
Jun 16, 2017 3.984 3.984 3.760 3.760 2,410 -0.21(-5.29%)
Jun 15, 2017 3.840 3.999 3.715 3.970 15,290 +0.26(+7.01%)
Jun 14, 2017 3.660 3.740 3.650 3.710 7,986 +0.02(+0.54%)
Jun 13, 2017 3.711 3.721 3.620 3.690 2,533 -0.01(-0.27%)
Jun 12, 2017 3.675 3.860 3.650 3.700 34,690 -0.20(-5.13%)
Jun 09, 2017 3.857 3.900 3.650 3.900 41,267 -0.05(-1.27%)
Jun 08, 2017 3.860 3.990 3.860 3.950 5,313 +0.03(+0.77%)
Jun 07, 2017 3.940 4.050 3.800 3.920 23,455 -0.06(-1.51%)
Jun 06, 2017 3.920 4.040 3.800 3.980 8,715 +0.09(+2.31%)
Jun 05, 2017 3.980 4.080 3.855 3.890 11,114 -0.05(-1.27%)
Jun 02, 2017 4.010 4.120 3.760 3.940 33,293 -0.08(-1.99%)
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.