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: 11:38 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 (%)
Mar 31, 2021 4.100 4.270 4.050 4.050 186,561 -0.02(-0.49%)
Mar 30, 2021 4.130 4.170 4.020 4.070 103,240 -0.11(-2.63%)
Mar 29, 2021 4.240 4.370 4.020 4.180 175,758 -0.03(-0.71%)
Mar 26, 2021 4.440 4.590 4.050 4.210 298,800 -0.17(-3.88%)
Mar 25, 2021 4.360 4.480 4.290 4.380 222,357 -0.06(-1.35%)
Mar 24, 2021 4.850 4.900 4.400 4.440 294,293 -0.34(-7.11%)
Mar 23, 2021 4.920 5.000 4.720 4.780 113,145 -0.20(-4.02%)
Mar 22, 2021 4.890 5.110 4.720 4.980 292,275 +0.00(+0.00%)
Mar 19, 2021 5.160 5.190 4.895 4.980 498,900 -0.20(-3.86%)
Mar 18, 2021 5.250 5.450 5.150 5.180 238,432 -0.14(-2.63%)
Mar 17, 2021 5.110 5.590 5.050 5.320 257,015 +0.11(+2.11%)
Mar 16, 2021 5.240 5.280 4.890 5.210 314,198 -0.19(-3.52%)
Mar 15, 2021 5.560 5.570 5.250 5.400 550,377 -0.35(-6.09%)
Mar 12, 2021 5.520 6.020 5.330 5.750 1,333,400 -0.12(-2.04%)
Mar 11, 2021 6.270 6.990 5.300 5.870 14,484,747 +1.57(+36.51%)
Mar 10, 2021 4.560 4.560 4.250 4.300 2,598,353 -0.19(-4.23%)
Mar 09, 2021 4.220 4.560 4.170 4.490 160,699 +0.25(+5.90%)
Mar 08, 2021 4.190 4.300 4.060 4.240 188,598 +0.10(+2.42%)
Mar 05, 2021 4.080 4.220 3.850 4.140 212,700 +0.04(+0.98%)
Mar 04, 2021 4.310 4.420 3.920 4.100 290,396 -0.27(-6.18%)
Mar 03, 2021 4.620 4.710 4.280 4.370 225,994 -0.13(-2.89%)
Mar 02, 2021 5.000 5.000 4.500 4.500 235,414 -0.39(-7.98%)
Mar 01, 2021 4.810 4.940 4.600 4.890 125,510 +0.22(+4.71%)
Feb 26, 2021 4.880 4.938 4.610 4.670 128,600 -0.25(-5.08%)
Feb 25, 2021 5.480 5.480 4.810 4.920 228,885 -0.27(-5.20%)
Feb 24, 2021 4.890 5.340 4.890 5.190 311,885 +0.32(+6.57%)
Feb 23, 2021 5.040 5.080 4.700 4.870 498,329 -0.30(-5.80%)
Feb 22, 2021 5.330 5.630 5.120 5.170 470,375 -0.43(-7.68%)
Feb 19, 2021 5.750 5.850 5.540 5.600 248,300 -0.01(-0.18%)
Feb 18, 2021 5.750 5.860 5.480 5.610 237,007 -0.26(-4.43%)
Feb 17, 2021 5.780 6.120 5.640 5.870 535,881 +0.16(+2.80%)
Feb 16, 2021 5.570 5.800 5.340 5.710 518,989 +0.14(+2.51%)
Feb 12, 2021 5.470 5.620 5.440 5.570 160,900 -0.05(-0.89%)
Feb 11, 2021 5.630 5.723 5.400 5.620 292,092 -0.01(-0.18%)
Feb 10, 2021 5.630 5.980 5.320 5.630 575,337 -0.19(-3.26%)
Feb 09, 2021 5.480 6.960 5.440 5.820 1,663,269 +0.26(+4.68%)
Feb 08, 2021 5.650 5.740 5.160 5.560 945,839 -0.09(-1.59%)
Feb 05, 2021 5.680 6.000 5.430 5.650 536,400 -0.10(-1.74%)
Feb 04, 2021 6.050 6.200 5.500 5.750 699,969 -0.49(-7.85%)
Feb 03, 2021 6.010 6.280 5.660 6.240 717,187 +0.37(+6.30%)
Feb 02, 2021 6.210 6.460 5.430 5.870 1,290,978 -1.14(-16.26%)
Feb 01, 2021 7.490 7.500 6.080 7.010 2,324,173 -1.21(-14.72%)
Jan 29, 2021 12.53 18.50 8.010 8.220 33,994,400 +4.51(+121.56%)
Jan 28, 2021 3.710 3.770 3.650 3.710 36,058 -0.03(-0.80%)
Jan 27, 2021 4.000 4.002 3.690 3.740 66,238 -0.29(-7.20%)
Jan 26, 2021 3.880 4.147 3.857 4.030 73,968 +0.29(+7.75%)
Jan 25, 2021 3.700 3.780 3.595 3.740 52,497 +0.04(+1.08%)
Jan 22, 2021 3.660 3.730 3.630 3.700 39,500 +0.09(+2.49%)
Jan 21, 2021 3.720 3.750 3.610 3.610 45,819 -0.14(-3.73%)
Jan 20, 2021 3.860 3.860 3.750 3.750 29,944 -0.16(-4.09%)
Jan 19, 2021 4.050 4.070 3.840 3.910 22,575 -0.02(-0.51%)
Jan 15, 2021 4.000 4.020 3.920 3.930 39,900 -0.11(-2.72%)
Jan 14, 2021 4.140 4.150 3.990 4.040 28,053 +0.09(+2.28%)
Jan 13, 2021 4.100 4.100 3.900 3.950 20,453 -0.11(-2.71%)
Jan 12, 2021 4.000 4.080 4.000 4.060 14,219 +0.08(+2.01%)
Jan 11, 2021 4.060 4.120 3.880 3.980 18,526 -0.16(-3.86%)
Jan 08, 2021 4.080 4.339 4.050 4.140 12,500 +0.01(+0.24%)
Jan 07, 2021 4.200 4.370 3.926 4.130 20,352 -0.15(-3.50%)
Jan 06, 2021 4.210 4.440 4.210 4.280 26,215 +0.19(+4.65%)
Jan 05, 2021 4.400 4.410 4.090 4.090 18,776 -0.01(-0.24%)
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.