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

Siebert Fin Cp (NQ: SIEB )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 4.130 4.280 4.130 4.190 42,664 +0.00(+0.00%)
Jul 29, 2021 4.100 4.190 4.070 4.190 31,331 +0.06(+1.45%)
Jul 28, 2021 4.070 4.220 4.040 4.130 51,733 +0.08(+1.98%)
Jul 27, 2021 4.290 4.290 4.020 4.050 76,231 -0.30(-6.90%)
Jul 26, 2021 4.320 4.620 4.320 4.350 110,792 +0.04(+0.93%)
Jul 23, 2021 4.320 4.340 4.170 4.310 89,588 +0.00(+0.00%)
Jul 22, 2021 4.240 4.370 4.155 4.310 82,021 +0.08(+1.89%)
Jul 21, 2021 4.090 4.319 4.090 4.230 51,666 +0.09(+2.17%)
Jul 20, 2021 4.080 4.160 4.020 4.140 94,842 +0.06(+1.47%)
Jul 19, 2021 3.920 4.184 3.920 4.080 131,170 +0.15(+3.82%)
Jul 16, 2021 4.210 4.310 3.910 3.930 131,557 -0.30(-7.09%)
Jul 15, 2021 4.000 4.250 3.910 4.230 167,909 +0.20(+4.96%)
Jul 14, 2021 4.220 4.230 4.010 4.030 149,780 -0.22(-5.18%)
Jul 13, 2021 4.260 4.370 4.140 4.250 242,472 -0.06(-1.39%)
Jul 12, 2021 4.550 4.600 4.210 4.310 252,685 -0.31(-6.71%)
Jul 09, 2021 5.040 5.050 4.500 4.620 577,811 -0.58(-11.15%)
Jul 08, 2021 4.420 5.350 4.410 5.200 2,242,414 +0.65(+14.29%)
Jul 07, 2021 4.490 4.610 4.310 4.550 154,666 +0.05(+1.11%)
Jul 06, 2021 4.600 4.640 4.440 4.500 74,272 -0.08(-1.75%)
Jul 02, 2021 4.670 4.670 4.460 4.580 131,728 -0.09(-1.93%)
Jul 01, 2021 4.820 4.820 4.600 4.670 101,546 -0.14(-2.91%)
Jun 30, 2021 4.690 4.885 4.640 4.810 110,465 +0.11(+2.34%)
Jun 29, 2021 4.930 4.950 4.671 4.700 104,198 -0.26(-5.24%)
Jun 28, 2021 5.000 5.210 4.833 4.960 265,691 +0.01(+0.20%)
Jun 25, 2021 4.710 4.965 4.560 4.950 1,519,743 +0.22(+4.65%)
Jun 24, 2021 4.630 4.780 4.390 4.730 227,488 +0.19(+4.19%)
Jun 23, 2021 4.530 4.801 4.465 4.540 140,764 -0.01(-0.22%)
Jun 22, 2021 4.410 4.630 4.320 4.550 103,646 +0.09(+2.02%)
Jun 21, 2021 4.350 4.500 4.210 4.460 138,444 +0.08(+1.83%)
Jun 18, 2021 4.500 4.615 4.345 4.380 183,811 -0.17(-3.74%)
Jun 17, 2021 4.290 4.580 4.290 4.550 201,234 +0.20(+4.60%)
Jun 16, 2021 4.410 4.470 4.200 4.350 189,629 -0.10(-2.25%)
Jun 15, 2021 4.590 4.660 4.420 4.450 176,206 -0.15(-3.26%)
Jun 14, 2021 4.990 5.010 4.500 4.600 530,065 -0.38(-7.63%)
Jun 11, 2021 4.660 6.390 4.640 4.980 4,005,548 +0.35(+7.56%)
Jun 10, 2021 4.530 4.650 4.480 4.630 155,351 +0.12(+2.66%)
Jun 09, 2021 4.400 4.550 4.370 4.510 163,491 +0.12(+2.73%)
Jun 08, 2021 4.700 4.790 4.300 4.390 331,588 -0.23(-4.98%)
Jun 07, 2021 4.260 4.680 4.260 4.620 369,940 +0.33(+7.69%)
Jun 04, 2021 4.500 4.600 4.230 4.290 81,601 -0.17(-3.81%)
Jun 03, 2021 4.250 4.630 4.120 4.460 214,353 +0.18(+4.21%)
Jun 02, 2021 4.680 4.710 4.230 4.280 251,272 -0.27(-5.93%)
Jun 01, 2021 4.220 4.580 4.185 4.550 276,047 +0.41(+9.90%)
May 28, 2021 4.050 4.260 4.017 4.140 208,620 +0.17(+4.28%)
May 27, 2021 3.930 4.050 3.840 3.970 96,436 +0.04(+1.02%)
May 26, 2021 3.790 4.010 3.720 3.930 106,988 +0.22(+5.93%)
May 25, 2021 3.840 3.845 3.700 3.710 48,306 -0.10(-2.62%)
May 24, 2021 3.930 3.930 3.740 3.810 61,265 -0.11(-2.81%)
May 21, 2021 4.000 4.050 3.870 3.920 134,152 -0.08(-2.00%)
May 20, 2021 3.970 4.020 3.880 4.000 108,820 +0.02(+0.50%)
May 19, 2021 3.900 4.030 3.810 3.980 119,282 -0.01(-0.25%)
May 18, 2021 4.300 4.300 3.920 3.990 343,108 -0.23(-5.45%)
May 17, 2021 3.870 4.450 3.720 4.220 1,060,393 +0.42(+11.05%)
May 14, 2021 3.770 3.873 3.710 3.800 57,638 +0.03(+0.80%)
May 13, 2021 3.710 3.800 3.660 3.770 73,264 +0.07(+1.89%)
May 12, 2021 3.690 3.830 3.610 3.700 46,916 -0.07(-1.86%)
May 11, 2021 3.560 3.815 3.550 3.770 92,153 +0.06(+1.62%)
May 10, 2021 3.540 3.740 3.440 3.710 135,355 +0.17(+4.80%)
May 07, 2021 3.450 3.560 3.390 3.540 74,835 +0.12(+3.51%)
May 06, 2021 3.640 3.640 3.290 3.420 158,226 -0.19(-5.26%)
May 05, 2021 3.680 3.690 3.490 3.610 126,568 -0.02(-0.55%)
May 04, 2021 3.900 3.900 3.600 3.630 133,016 -0.33(-8.33%)
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.