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

Siebert Fin Cp (NQ: SIEB )

2.540 +0.130 (+5.38%)
Streaming Delayed Price Updated: 2:48 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, 2020 3.760 3.830 3.620 3.780 35,816 +0.07(+1.89%)
Aug 28, 2020 3.780 3.810 3.615 3.710 19,000 -0.10(-2.62%)
Aug 27, 2020 3.800 3.905 3.790 3.810 9,275 +0.03(+0.79%)
Aug 26, 2020 3.670 3.850 3.670 3.780 13,592 +0.09(+2.44%)
Aug 25, 2020 3.920 3.920 3.650 3.690 29,588 -0.22(-5.63%)
Aug 24, 2020 4.050 4.170 3.900 3.910 23,005 -0.17(-4.17%)
Aug 21, 2020 4.060 4.250 4.020 4.080 15,100 -0.10(-2.39%)
Aug 20, 2020 3.930 4.180 3.920 4.180 25,917 +0.17(+4.24%)
Aug 19, 2020 4.040 4.225 3.930 4.010 16,729 -0.03(-0.74%)
Aug 18, 2020 4.280 4.310 3.940 4.040 28,344 -0.19(-4.49%)
Aug 17, 2020 4.200 4.280 4.120 4.230 17,785 +0.05(+1.20%)
Aug 14, 2020 4.350 4.350 4.108 4.180 22,100 +0.07(+1.70%)
Aug 13, 2020 3.600 4.120 3.600 4.110 75,956 +0.56(+15.77%)
Aug 12, 2020 3.510 3.610 3.500 3.550 15,118 -0.04(-1.11%)
Aug 11, 2020 3.780 3.800 3.580 3.590 25,442 +0.01(+0.28%)
Aug 10, 2020 3.850 3.850 3.560 3.580 23,974 -0.21(-5.54%)
Aug 07, 2020 3.750 3.850 3.650 3.790 23,100 +0.29(+8.29%)
Aug 06, 2020 3.670 3.699 3.490 3.500 19,016 -0.16(-4.37%)
Aug 05, 2020 3.800 3.820 3.610 3.660 15,806 -0.14(-3.68%)
Aug 04, 2020 3.730 3.880 3.730 3.800 16,791 +0.01(+0.26%)
Aug 03, 2020 3.540 3.800 3.540 3.790 22,952 +0.33(+9.54%)
Jul 31, 2020 3.990 4.000 3.390 3.460 57,600 -0.50(-12.63%)
Jul 30, 2020 4.010 4.070 3.850 3.960 25,822 -0.14(-3.41%)
Jul 29, 2020 4.020 4.325 4.020 4.100 23,493 +0.10(+2.50%)
Jul 28, 2020 4.200 4.270 4.000 4.000 10,356 -0.27(-6.32%)
Jul 27, 2020 4.060 4.310 4.060 4.270 10,221 +0.18(+4.40%)
Jul 24, 2020 4.210 4.330 4.070 4.090 83,000 -0.17(-3.99%)
Jul 23, 2020 4.510 4.550 4.260 4.260 24,104 -0.22(-4.91%)
Jul 22, 2020 4.570 4.615 4.445 4.480 28,917 -0.09(-1.97%)
Jul 21, 2020 4.460 4.600 4.373 4.570 20,392 +0.39(+9.33%)
Jul 20, 2020 4.370 4.440 4.180 4.180 21,899 -0.11(-2.56%)
Jul 17, 2020 4.630 4.680 4.290 4.290 22,600 -0.42(-8.92%)
Jul 16, 2020 4.690 4.880 4.690 4.710 7,151 -0.11(-2.28%)
Jul 15, 2020 5.150 5.170 4.800 4.820 31,323 -0.18(-3.60%)
Jul 14, 2020 5.070 5.070 4.630 5.000 21,576 +0.26(+5.49%)
Jul 13, 2020 4.590 5.070 4.410 4.740 64,603 +0.21(+4.64%)
Jul 10, 2020 4.410 4.600 4.350 4.530 27,300 +0.38(+9.16%)
Jul 09, 2020 4.380 4.390 4.000 4.150 35,061 -0.27(-6.11%)
Jul 08, 2020 4.690 4.690 4.050 4.420 37,908 +0.03(+0.68%)
Jul 07, 2020 4.610 4.980 4.390 4.390 49,193 -0.28(-6.00%)
Jul 06, 2020 4.950 4.950 4.630 4.670 30,369 -0.22(-4.50%)
Jul 02, 2020 5.030 5.030 4.806 4.890 22,200 -0.06(-1.21%)
Jul 01, 2020 5.080 5.280 4.620 4.950 36,414 -0.11(-2.17%)
Jun 30, 2020 5.220 5.240 5.040 5.060 12,746 -0.28(-5.24%)
Jun 29, 2020 5.210 5.380 5.040 5.340 30,299 +0.26(+5.12%)
Jun 26, 2020 5.790 5.790 5.040 5.080 212,000 -0.66(-11.50%)
Jun 25, 2020 5.775 5.910 5.479 5.740 25,299 +0.22(+3.99%)
Jun 24, 2020 5.660 5.660 5.380 5.520 28,731 -0.33(-5.64%)
Jun 23, 2020 5.860 5.914 5.640 5.850 33,629 +0.04(+0.69%)
Jun 22, 2020 6.010 6.160 5.550 5.810 49,936 -0.19(-3.17%)
Jun 19, 2020 5.420 6.970 5.420 6.000 260,000 +0.59(+10.91%)
Jun 18, 2020 5.820 5.820 5.360 5.410 108,976 -0.26(-4.59%)
Jun 17, 2020 6.270 6.270 5.655 5.670 32,114 -0.70(-10.99%)
Jun 16, 2020 6.080 6.410 5.910 6.370 19,087 +0.40(+6.70%)
Jun 15, 2020 5.520 6.088 5.412 5.970 31,006 +0.25(+4.37%)
Jun 12, 2020 5.940 6.000 5.129 5.720 96,500 -0.11(-1.89%)
Jun 11, 2020 6.880 6.945 5.790 5.830 42,538 -1.22(-17.30%)
Jun 10, 2020 7.205 7.205 6.942 7.050 24,990 -0.11(-1.54%)
Jun 09, 2020 7.060 7.250 7.030 7.160 22,249 +0.02(+0.28%)
Jun 08, 2020 6.810 7.155 6.810 7.140 48,985 +0.21(+3.03%)
Jun 05, 2020 7.320 7.320 6.820 6.930 28,000 -0.03(-0.43%)
Jun 04, 2020 7.000 7.050 6.750 6.960 17,323 -0.04(-0.57%)
Jun 03, 2020 7.220 7.220 6.844 7.000 17,661 +0.01(+0.14%)
Jun 02, 2020 6.620 7.040 6.620 6.990 8,773 +0.37(+5.59%)
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.