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

Siebert Fin Cp (NQ: SIEB )

2.020 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 2.110 2.120 2.020 2.060 28,797 -0.02(-0.96%)
Apr 28, 2022 2.220 2.220 2.053 2.080 25,020 -0.09(-4.15%)
Apr 27, 2022 2.150 2.230 2.100 2.170 43,117 +0.06(+2.84%)
Apr 26, 2022 2.250 2.253 2.102 2.110 38,582 -0.13(-5.80%)
Apr 25, 2022 2.430 2.430 2.210 2.240 32,669 -0.11(-4.68%)
Apr 22, 2022 2.430 2.480 2.350 2.350 48,938 -0.11(-4.47%)
Apr 21, 2022 2.500 2.496 2.410 2.460 57,742 -0.02(-0.81%)
Apr 20, 2022 2.400 2.541 2.340 2.480 77,026 +0.08(+3.33%)
Apr 19, 2022 2.300 2.460 2.260 2.400 116,407 +0.16(+7.14%)
Apr 18, 2022 2.280 2.280 2.130 2.240 43,345 +0.17(+8.21%)
Apr 14, 2022 2.090 2.300 2.067 2.070 68,040 -0.06(-2.82%)
Apr 13, 2022 2.050 2.180 2.050 2.130 18,217 +0.12(+5.97%)
Apr 12, 2022 1.980 2.050 1.950 2.010 20,501 +0.03(+1.52%)
Apr 11, 2022 1.920 2.004 1.910 1.980 27,087 +0.05(+2.59%)
Apr 08, 2022 1.990 1.992 1.900 1.930 34,647 -0.03(-1.53%)
Apr 07, 2022 2.000 2.020 1.950 1.960 42,345 -0.05(-2.49%)
Apr 06, 2022 2.070 2.080 2.010 2.010 14,031 -0.07(-3.37%)
Apr 05, 2022 2.110 2.110 2.046 2.080 6,367 +0.02(+0.73%)
Apr 04, 2022 2.050 2.115 2.020 2.065 18,912 +0.02(+0.73%)
Apr 01, 2022 2.159 2.165 2.050 2.050 56,934 -0.11(-5.09%)
Mar 31, 2022 2.130 2.230 2.100 2.160 44,393 -0.10(-4.42%)
Mar 30, 2022 2.190 2.288 2.110 2.260 53,456 +0.12(+5.61%)
Mar 29, 2022 2.150 2.190 2.130 2.140 17,924 -0.02(-0.93%)
Mar 28, 2022 2.140 2.200 2.110 2.160 9,997 +0.02(+0.93%)
Mar 25, 2022 2.173 2.173 2.100 2.140 15,619 -0.02(-0.93%)
Mar 24, 2022 2.120 2.180 2.100 2.160 18,896 +0.02(+0.93%)
Mar 23, 2022 2.110 2.170 2.110 2.140 10,424 +0.03(+1.42%)
Mar 22, 2022 2.160 2.200 2.110 2.110 23,258 -0.05(-2.31%)
Mar 21, 2022 2.150 2.250 2.150 2.160 29,767 +0.01(+0.47%)
Mar 18, 2022 2.160 2.230 2.100 2.150 80,301 +0.11(+5.39%)
Mar 17, 2022 2.150 2.200 2.010 2.040 50,319 +0.03(+1.49%)
Mar 16, 2022 2.070 2.300 2.000 2.010 47,349 -0.02(-0.99%)
Mar 15, 2022 2.080 2.080 2.000 2.030 8,907 +0.03(+1.50%)
Mar 14, 2022 2.100 2.100 2.000 2.000 11,806 -0.04(-1.96%)
Mar 11, 2022 2.140 2.140 2.010 2.040 14,097 -0.08(-3.77%)
Mar 10, 2022 2.081 2.129 2.080 2.120 2,838 +0.03(+1.44%)
Mar 09, 2022 2.010 2.120 2.010 2.090 22,358 +0.03(+1.46%)
Mar 08, 2022 2.025 2.089 1.950 2.060 38,147 +0.01(+0.48%)
Mar 07, 2022 2.050 2.090 2.000 2.050 14,893 -0.02(-0.97%)
Mar 04, 2022 2.110 2.110 2.050 2.070 8,773 -0.09(-4.17%)
Mar 03, 2022 2.110 2.230 2.050 2.160 45,331 +0.05(+2.37%)
Mar 02, 2022 2.140 2.140 2.060 2.110 22,440 +0.05(+2.43%)
Mar 01, 2022 2.190 2.190 2.040 2.060 13,840 -0.03(-1.44%)
Feb 28, 2022 2.160 2.160 2.060 2.090 26,863 +0.05(+2.45%)
Feb 25, 2022 2.130 2.110 2.030 2.040 32,193 -0.10(-4.67%)
Feb 24, 2022 1.970 2.190 1.940 2.140 32,395 +0.10(+4.90%)
Feb 23, 2022 2.116 2.116 2.000 2.040 35,249 -0.06(-2.86%)
Feb 22, 2022 2.250 2.250 2.100 2.100 22,539 -0.18(-7.89%)
Feb 18, 2022 2.280 0 +0.05(+2.24%)
Feb 17, 2022 2.300 2.300 2.160 2.230 15,607 -0.07(-3.04%)
Feb 16, 2022 2.169 2.300 2.169 2.300 7,596 +0.09(+4.07%)
Feb 15, 2022 2.130 2.250 2.130 2.210 31,249 +0.07(+3.27%)
Feb 14, 2022 2.210 2.210 2.111 2.140 16,980 -0.07(-3.17%)
Feb 11, 2022 2.200 2.220 2.150 2.210 20,014 +0.02(+0.91%)
Feb 10, 2022 2.270 2.290 2.160 2.190 30,299 -0.10(-4.37%)
Feb 09, 2022 2.250 2.330 2.250 2.290 35,551 -0.03(-1.29%)
Feb 08, 2022 2.120 2.340 2.120 2.320 84,247 +0.16(+7.41%)
Feb 07, 2022 2.070 2.176 2.065 2.160 28,723 +0.07(+3.35%)
Feb 04, 2022 2.010 2.100 2.010 2.090 11,229 +0.05(+2.45%)
Feb 03, 2022 2.030 2.060 2.040 28,103 -0.05(-2.39%)
Feb 02, 2022 2.100 2.189 2.039 2.090 43,466 -0.08(-3.91%)
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.