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

Siebert Fin Cp (NQ: SIEB )

2.410 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Oct 30, 2015 1.139 1.165 1.053 1.053 45,107 -0.09(-7.58%)
Oct 29, 2015 1.208 1.208 1.139 1.139 16,142 -0.05(-4.35%)
Oct 28, 2015 1.225 1.286 1.191 1.191 7,437 -0.03(-2.82%)
Oct 27, 2015 1.251 1.295 1.200 1.225 14,748 -0.06(-4.70%)
Oct 26, 2015 1.234 1.286 1.234 1.286 857 +0.03(+2.76%)
Oct 23, 2015 1.217 1.312 1.217 1.251 4,383 +0.03(+2.84%)
Oct 22, 2015 1.217 1.217 1.191 1.217 354 +0.01(+0.71%)
Oct 21, 2015 1.208 1.217 1.200 1.208 1,023 -0.00(-0.36%)
Oct 20, 2015 1.217 1.225 1.182 1.213 8,054 +0.08(+7.25%)
Oct 19, 2015 1.208 1.208 1.122 1.131 21,494 -0.09(-7.75%)
Oct 15, 2015 1.165 1.225 1.225 1.225 4,519 +0.02(+1.43%)
Oct 14, 2015 1.208 1.208 1.208 1.208 2,437 -0.01(-0.71%)
Oct 12, 2015 1.217 1.217 1.217 1.217 4 +0.00(+0.00%)
Oct 09, 2015 1.260 1.320 1.217 1.217 1,557 -0.02(-1.40%)
Oct 07, 2015 1.200 1.234 1.234 1.234 13,673 +0.02(+1.41%)
Oct 06, 2015 1.260 1.269 1.217 1.217 8,931 -0.04(-3.42%)
Oct 05, 2015 1.295 1.299 1.260 1.260 2,960 -0.09(-6.41%)
Oct 02, 2015 1.346 1.346 1.346 1.346 1,158 +0.03(+2.63%)
Oct 01, 2015 1.346 1.346 1.303 1.312 753 -0.04(-3.18%)
Sep 30, 2015 1.346 1.381 1.346 1.355 826 +0.06(+4.67%)
Sep 29, 2015 1.312 1.312 1.295 1.295 954 +0.06(+4.90%)
Sep 28, 2015 1.295 1.295 1.234 1.234 1,381 -0.04(-3.38%)
Sep 25, 2015 1.295 1.295 1.277 1.277 1,718 -0.06(-4.47%)
Sep 23, 2015 1.372 1.337 1.337 1.337 108 -0.00(-0.37%)
Sep 22, 2015 1.383 1.416 1.338 1.342 4,863 +0.03(+2.30%)
Sep 18, 2015 1.441 1.312 1.312 1.312 177 -0.14(-9.52%)
Sep 17, 2015 1.450 1.458 1.378 1.450 1,870 +0.01(+0.60%)
Sep 16, 2015 1.296 1.458 1.296 1.441 3,082 +0.03(+2.45%)
Sep 15, 2015 1.303 1.415 1.303 1.407 2,296 +0.04(+3.16%)
Sep 14, 2015 1.355 1.364 1.355 1.364 1,559 +0.00(+0.00%)
Sep 11, 2015 1.398 1.407 1.320 1.364 3,290 -0.07(-4.82%)
Sep 10, 2015 1.364 1.450 1.312 1.433 5,269 +0.05(+3.75%)
Sep 09, 2015 1.338 1.389 1.251 1.381 8,050 +0.04(+3.23%)
Sep 08, 2015 1.364 1.450 1.295 1.338 12,965 -0.09(-6.06%)
Sep 04, 2015 1.225 1.424 1.424 1.424 5,793 +0.08(+5.77%)
Sep 03, 2015 1.346 1.346 1.346 1.346 342 +0.13(+10.64%)
Sep 02, 2015 1.191 1.234 1.191 1.217 3,554 -0.01(-0.70%)
Sep 01, 2015 1.208 1.243 1.165 1.225 25,673 +0.01(+0.71%)
Aug 28, 2015 1.217 1.217 1.217 1.217 3,360 +0.01(+0.71%)
Aug 27, 2015 1.249 1.249 1.208 1.208 2,549 +0.00(+0.00%)
Aug 26, 2015 1.196 1.208 1.196 1.208 1,622 +0.02(+1.45%)
Aug 25, 2015 1.191 1.225 1.191 1.191 12,053 -0.02(-1.43%)
Aug 24, 2015 1.174 1.243 1.174 1.208 651 +0.03(+2.94%)
Aug 21, 2015 1.269 1.286 1.174 1.174 17,982 -0.12(-9.33%)
Aug 20, 2015 1.286 1.308 1.286 1.295 2,532 -0.00(-0.13%)
Aug 19, 2015 1.296 1.296 1.296 1.296 149 -0.01(-0.53%)
Aug 14, 2015 1.303 1.303 1.303 1.303 347 +0.02(+1.34%)
Aug 13, 2015 1.346 1.355 1.277 1.286 14,959 -0.04(-3.25%)
Aug 12, 2015 1.295 1.329 1.295 1.329 1,048 +0.03(+1.99%)
Aug 11, 2015 1.372 1.372 1.303 1.303 3,961 -0.05(-3.82%)
Aug 10, 2015 1.320 1.364 1.320 1.355 11,513 -0.03(-1.87%)
Aug 07, 2015 1.346 1.381 1.329 1.381 8,709 +0.01(+0.63%)
Aug 06, 2015 1.372 1.372 1.321 1.372 6,323 +0.03(+1.92%)
Aug 05, 2015 1.372 1.407 1.346 1.346 604 -0.03(-2.50%)
Aug 04, 2015 1.458 1.467 1.346 1.381 2,611 -0.03(-2.44%)
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.