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 (%)
Dec 31, 2007 2.788 2.796 2.788 2.789 6,149 -0.02(-0.55%)
Dec 28, 2007 2.788 2.813 2.788 2.805 9,733 +0.01(+0.31%)
Dec 27, 2007 2.788 2.805 2.788 2.796 1,506 +0.04(+1.57%)
Dec 26, 2007 2.788 2.813 2.718 2.753 11,355 -0.03(-1.24%)
Dec 24, 2007 2.805 2.805 2.788 2.788 7,647 -0.02(-0.62%)
Dec 21, 2007 2.762 2.822 2.704 2.805 24,767 -0.05(-1.81%)
Dec 20, 2007 2.857 2.857 2.857 2.857 0 +0.00(+0.00%)
Dec 19, 2007 2.857 2.857 2.857 2.857 0 +0.00(+0.00%)
Dec 18, 2007 2.848 2.857 2.848 2.857 3,244 +0.05(+1.85%)
Dec 17, 2007 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Dec 14, 2007 2.813 2.813 2.805 2.805 347 -0.13(-4.41%)
Dec 13, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Dec 12, 2007 2.926 2.934 2.926 2.934 1,310 +0.00(+0.00%)
Dec 11, 2007 2.893 2.934 2.891 2.934 2,896 +0.06(+1.92%)
Dec 10, 2007 2.962 2.962 2.831 2.879 1,940 -0.10(-3.30%)
Dec 07, 2007 2.977 2.986 2.950 2.977 2,451 +0.10(+3.60%)
Dec 06, 2007 2.902 2.902 2.874 2.874 579 +0.00(+0.01%)
Dec 05, 2007 2.874 2.900 2.865 2.873 2,086 -0.05(-1.78%)
Dec 04, 2007 2.926 2.926 2.926 2.926 0 +0.00(+0.00%)
Dec 03, 2007 2.926 2.986 2.926 2.926 463 -0.02(-0.82%)
Nov 30, 2007 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 29, 2007 2.917 2.952 2.917 2.950 869 +0.01(+0.23%)
Nov 28, 2007 2.943 2.943 2.943 2.943 0 +0.00(+0.00%)
Nov 27, 2007 2.917 2.943 2.900 2.943 7,163 -0.05(-1.73%)
Nov 26, 2007 2.995 2.995 2.986 2.995 1,969 -0.03(-0.86%)
Nov 23, 2007 3.021 3.055 3.021 3.021 4,287 -0.03(-1.13%)
Nov 21, 2007 3.012 3.055 3.012 3.055 2,201 +0.08(+2.61%)
Nov 20, 2007 2.977 2.995 2.977 2.977 1,738 +0.00(+0.00%)
Nov 19, 2007 2.995 2.995 2.977 2.977 3,244 -0.15(-4.70%)
Nov 16, 2007 3.098 3.124 3.098 3.124 579 +0.02(+0.56%)
Nov 15, 2007 3.090 3.107 3.090 3.107 463 +0.00(+0.00%)
Nov 14, 2007 3.107 3.107 3.107 3.107 0 +0.00(+0.00%)
Nov 13, 2007 2.952 3.120 2.952 3.107 14,931 +0.19(+6.51%)
Nov 12, 2007 2.900 2.943 2.900 2.917 6,720 +0.03(+1.20%)
Nov 09, 2007 2.865 2.917 2.848 2.882 4,122 -0.08(-2.62%)
Nov 08, 2007 2.969 2.969 2.908 2.960 8,111 -0.01(-0.29%)
Nov 07, 2007 2.908 3.012 2.908 2.969 3,837 -0.05(-1.71%)
Nov 06, 2007 2.960 3.072 2.891 3.021 6,440 -0.05(-1.69%)
Nov 05, 2007 3.279 3.279 2.995 3.072 4,660 -0.30(-8.95%)
Nov 02, 2007 3.314 3.383 3.305 3.374 4,551 +0.00(+0.00%)
Nov 01, 2007 3.383 3.452 3.357 3.374 3,915 +0.01(+0.26%)
Oct 31, 2007 3.625 3.625 3.331 3.366 62,571 -0.20(-5.57%)
Oct 30, 2007 3.625 4.971 3.366 3.564 222,987 +0.11(+3.25%)
Oct 29, 2007 3.193 3.494 3.193 3.452 26,569 +0.35(+11.11%)
Oct 26, 2007 3.107 3.107 3.107 3.107 347 -0.09(-2.70%)
Oct 25, 2007 2.986 3.202 2.960 3.193 3,212 +0.22(+7.25%)
Oct 24, 2007 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Oct 23, 2007 2.857 2.977 2.857 2.977 811 -0.09(-3.09%)
Oct 22, 2007 3.072 3.072 3.072 3.072 926 +0.07(+2.30%)
Oct 19, 2007 2.917 3.012 2.917 3.003 2,895 -0.07(-2.25%)
Oct 18, 2007 3.072 3.072 3.072 3.072 0 +0.00(+0.00%)
Oct 17, 2007 2.934 3.072 2.934 3.072 3,278 +0.09(+3.19%)
Oct 16, 2007 2.969 2.977 2.969 2.977 347 +0.04(+1.47%)
Oct 15, 2007 2.805 2.969 2.805 2.934 695 -0.04(-1.45%)
Oct 12, 2007 2.986 3.012 2.908 2.977 2,549 +0.03(+1.17%)
Oct 11, 2007 3.176 3.176 2.839 2.943 19,468 -0.27(-8.33%)
Oct 10, 2007 3.098 3.210 3.098 3.210 231 +0.08(+2.48%)
Oct 09, 2007 3.046 3.133 3.046 3.133 374 +0.00(+0.00%)
Oct 08, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Oct 05, 2007 2.917 3.262 2.908 3.133 7,434 +0.03(+1.11%)
Oct 04, 2007 2.941 3.098 2.941 3.098 347 +0.09(+3.16%)
Oct 03, 2007 3.003 3.003 3.003 3.003 0 +0.00(+0.00%)
Oct 02, 2007 2.908 3.003 2.908 3.003 1,118 -0.05(-1.69%)
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.