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 (%)
Aug 31, 2022 1.680 1.750 1.680 1.730 2,266 +0.04(+2.37%)
Aug 30, 2022 1.680 1.700 1.660 1.690 4,850 +0.01(+0.60%)
Aug 29, 2022 1.730 1.726 1.670 1.680 6,508 -0.07(-4.00%)
Aug 26, 2022 1.710 1.800 1.705 1.750 6,752 -0.04(-2.23%)
Aug 25, 2022 1.810 1.830 1.760 1.790 11,533 -0.04(-1.97%)
Aug 24, 2022 1.690 1.840 1.690 1.826 34,117 +0.13(+7.41%)
Aug 23, 2022 1.710 1.720 1.680 1.700 4,533 +0.01(+0.59%)
Aug 22, 2022 1.600 1.730 1.600 1.690 35,839 +0.08(+4.97%)
Aug 19, 2022 1.600 1.660 1.600 1.610 22,786 -0.01(-0.62%)
Aug 18, 2022 1.660 1.700 1.620 1.620 8,040 -0.07(-4.14%)
Aug 17, 2022 1.720 1.720 1.690 1.690 7,422 +0.02(+1.20%)
Aug 16, 2022 1.700 1.700 1.670 1.670 3,310 -0.02(-1.18%)
Aug 15, 2022 1.660 1.690 1.660 1.690 11,031 +0.00(+0.00%)
Aug 12, 2022 1.700 1.700 1.685 1.690 5,515 +0.01(+0.60%)
Aug 11, 2022 1.680 1.720 1.670 1.680 7,415 +0.02(+1.20%)
Aug 10, 2022 1.650 1.740 1.650 1.660 23,566 +0.01(+0.61%)
Aug 09, 2022 1.780 1.790 1.630 1.650 25,783 -0.13(-7.30%)
Aug 08, 2022 1.780 1.850 1.780 1.780 31,959 +0.03(+1.71%)
Aug 05, 2022 1.660 1.820 1.660 1.750 34,033 +0.08(+4.79%)
Aug 04, 2022 1.670 1.677 1.640 1.670 1,782 +0.01(+0.60%)
Aug 03, 2022 1.670 1.740 1.610 1.660 27,622 +0.03(+1.84%)
Aug 02, 2022 1.620 1.680 1.580 1.630 13,585 +0.01(+0.62%)
Aug 01, 2022 1.580 1.620 1.560 1.620 7,309 +0.06(+3.85%)
Jul 29, 2022 1.580 1.580 1.560 1.560 7,326 +0.00(+0.00%)
Jul 28, 2022 1.520 1.580 1.520 1.560 4,247 +0.03(+1.96%)
Jul 27, 2022 1.570 1.576 1.530 1.530 1,716 +0.03(+2.00%)
Jul 26, 2022 1.510 1.570 1.500 1.500 3,093 -0.02(-1.32%)
Jul 25, 2022 1.520 1.570 1.516 1.520 4,060 -0.03(-1.94%)
Jul 21, 2022 1.550 350 +0.00(+0.00%)
Jul 20, 2022 1.546 1.550 1.546 1.550 1,001 +0.00(+0.00%)
Jul 19, 2022 1.621 1.621 1.550 1.550 4,346 +0.02(+1.31%)
Jul 18, 2022 1.520 1.555 1.520 1.530 1,440 +0.00(+0.12%)
Jul 15, 2022 1.510 1.528 1.510 1.528 976 +0.03(+1.88%)
Jul 14, 2022 1.580 1.575 1.500 1.500 4,119 -0.09(-5.96%)
Jul 13, 2022 1.510 1.595 1.510 1.595 2,882 +0.07(+4.93%)
Jul 12, 2022 1.600 1.600 1.500 1.520 16,038 -0.08(-5.30%)
Jul 11, 2022 1.619 1.640 1.530 1.605 15,611 -0.04(-2.14%)
Jul 08, 2022 1.660 1.680 1.640 1.640 4,112 -0.02(-1.20%)
Jul 07, 2022 1.700 1.700 1.660 1.660 2,466 +0.04(+2.47%)
Jul 06, 2022 1.650 1.660 1.614 1.620 5,595 -0.04(-2.41%)
Jul 05, 2022 1.600 1.700 1.600 1.660 7,368 +0.09(+5.73%)
Jul 01, 2022 1.528 1.600 1.528 1.570 6,653 +0.02(+1.29%)
Jun 30, 2022 1.450 1.550 1.450 1.550 24,770 +0.04(+2.65%)
Jun 29, 2022 1.460 1.520 1.450 1.510 6,769 +0.08(+5.59%)
Jun 28, 2022 1.470 1.550 1.430 1.430 17,693 +0.00(+0.00%)
Jun 27, 2022 1.380 1.440 1.380 1.430 6,463 -0.01(-0.69%)
Jun 24, 2022 1.400 1.480 1.400 1.440 29,716 +0.07(+5.11%)
Jun 23, 2022 1.600 1.600 1.350 1.370 58,108 -0.19(-12.18%)
Jun 22, 2022 1.530 1.590 1.510 1.560 7,311 +0.00(+0.00%)
Jun 21, 2022 1.480 1.580 1.400 1.560 43,043 +0.19(+13.87%)
Jun 17, 2022 1.380 1.429 1.360 1.370 19,853 -0.04(-2.84%)
Jun 16, 2022 1.540 1.540 1.350 1.410 84,321 -0.14(-9.03%)
Jun 15, 2022 1.620 1.632 1.540 1.550 32,220 -0.06(-3.73%)
Jun 14, 2022 1.655 1.655 1.610 1.610 6,759 -0.04(-2.42%)
Jun 13, 2022 1.700 1.700 1.621 1.650 5,916 -0.05(-2.94%)
Jun 10, 2022 1.640 1.740 1.620 1.700 56,873 +0.04(+2.41%)
Jun 09, 2022 1.665 1.665 1.640 1.660 2,461 -0.02(-1.19%)
Jun 08, 2022 1.660 1.700 1.650 1.680 9,631 +0.04(+2.44%)
Jun 07, 2022 1.640 1.660 1.640 1.640 8,580 -0.02(-1.20%)
Jun 06, 2022 1.750 1.770 1.640 1.660 23,463 -0.07(-4.05%)
Jun 03, 2022 1.710 1.730 1.700 1.730 4,932 -0.01(-0.57%)
Jun 02, 2022 1.690 1.780 1.660 1.740 19,415 +0.05(+2.96%)
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.