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

Siebert Fin Cp (NQ: SIEB )

2.486 +0.076 (+3.14%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Nov 30, 2017 4.100 4.100 4.100 838 +0.00(+0.00%)
Nov 29, 2017 3.910 4.200 3.910 4.100 897 +0.20(+5.13%)
Nov 28, 2017 4.000 4.000 3.900 3.900 375 -0.03(-0.76%)
Nov 27, 2017 3.842 4.035 3.842 3.930 24,099 +0.10(+2.61%)
Nov 24, 2017 3.700 3.890 3.700 3.830 1,194 +0.03(+0.79%)
Nov 22, 2017 3.812 3.820 3.800 3.800 1,819 -0.06(-1.55%)
Nov 20, 2017 3.860 3.860 3.860 86 -0.03(-0.77%)
Nov 17, 2017 3.750 3.890 3.609 3.890 10,003 +0.13(+3.40%)
Nov 16, 2017 3.710 3.960 3.600 3.762 11,949 +0.05(+1.40%)
Nov 14, 2017 3.710 3.710 3.710 6 +0.11(+3.06%)
Nov 13, 2017 3.700 3.700 3.600 3.600 5,530 -0.10(-2.70%)
Nov 10, 2017 3.700 3.700 3.630 3.700 1,903 -0.03(-0.80%)
Nov 09, 2017 3.778 3.778 3.730 3.730 1,634 -0.11(-2.81%)
Nov 08, 2017 3.838 3.838 3.838 3.838 237 -0.02(-0.58%)
Nov 06, 2017 3.860 3.860 3.860 34 +0.01(+0.30%)
Nov 01, 2017 3.849 3.849 3.849 124 -0.02(-0.56%)
Oct 31, 2017 3.900 3.900 3.870 3.870 1,700 +0.06(+1.57%)
Oct 23, 2017 3.810 3.810 3.810 62 -0.13(-3.27%)
Oct 19, 2017 3.939 3.939 3.939 22 +0.01(+0.20%)
Oct 18, 2017 3.931 3.931 3.931 3.931 1,616 +0.03(+0.79%)
Oct 17, 2017 3.910 3.910 3.900 3.900 2,187 -0.01(-0.25%)
Oct 16, 2017 3.910 3.910 3.910 3.910 303 -0.06(-1.51%)
Oct 13, 2017 3.981 3.981 3.970 3.970 926 +0.06(+1.53%)
Oct 12, 2017 4.100 4.141 3.910 3.910 2,795 -0.04(-1.01%)
Oct 11, 2017 3.950 3.950 3.950 3.950 680 +0.04(+1.02%)
Oct 06, 2017 3.910 3.910 3.910 54 -0.01(-0.13%)
Oct 05, 2017 3.915 3.915 3.915 3.915 353 +0.02(+0.39%)
Oct 04, 2017 3.900 3.900 3.900 3.900 734 +0.06(+1.56%)
Oct 03, 2017 3.890 3.890 3.840 3.840 849 +0.03(+0.85%)
Oct 02, 2017 3.808 3.808 3.808 3.808 297 -0.09(-2.37%)
Sep 29, 2017 3.900 3.950 3.900 3.900 860 -0.04(-1.01%)
Sep 28, 2017 3.860 3.950 3.860 3.940 6,896 +0.05(+1.29%)
Sep 26, 2017 3.890 3.890 3.890 6 -0.05(-1.27%)
Sep 25, 2017 4.000 4.000 3.940 3.940 4,637 -0.04(-1.00%)
Sep 22, 2017 4.000 4.000 3.980 3.980 4,245 -0.04(-1.00%)
Sep 21, 2017 3.970 4.050 3.888 4.020 49,921 +0.09(+2.29%)
Sep 20, 2017 4.000 4.000 3.870 3.930 1,271 -0.02(-0.51%)
Sep 19, 2017 4.000 4.000 3.899 3.950 724 -0.07(-1.74%)
Sep 18, 2017 3.880 4.290 3.735 4.020 27,413 +0.07(+1.77%)
Sep 15, 2017 3.780 3.997 3.770 3.950 5,108 +0.18(+4.77%)
Sep 14, 2017 3.670 3.800 3.670 3.770 3,616 +0.06(+1.62%)
Sep 13, 2017 3.724 3.910 3.640 3.710 735 +0.01(+0.27%)
Sep 12, 2017 3.620 3.900 3.620 3.700 2,224 +0.04(+1.09%)
Sep 11, 2017 3.800 3.930 3.600 3.660 6,662 -0.20(-5.18%)
Sep 08, 2017 3.800 3.890 3.750 3.860 2,030 -0.03(-0.77%)
Sep 07, 2017 3.890 3.890 3.800 3.890 851 +0.17(+4.57%)
Sep 06, 2017 3.920 3.920 3.720 3.720 475 -0.10(-2.62%)
Sep 05, 2017 3.800 3.890 3.800 3.820 2,170 -0.01(-0.26%)
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.