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 30, 2008 2.734 2.734 2.734 2.734 347 +0.11(+4.19%)
Apr 29, 2008 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Apr 28, 2008 2.624 2.624 2.624 2.624 115 -0.05(-1.94%)
Apr 25, 2008 2.675 2.675 2.675 2.675 115 -0.04(-1.59%)
Apr 24, 2008 2.718 2.718 2.718 2.718 1,158 +0.10(+3.96%)
Apr 23, 2008 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Apr 22, 2008 2.615 2.615 2.511 2.615 2,085 -0.01(-0.33%)
Apr 21, 2008 2.503 2.660 2.503 2.624 1,687 -0.05(-1.94%)
Apr 18, 2008 2.650 2.675 2.649 2.675 2,809 +0.04(+1.64%)
Apr 17, 2008 2.632 2.701 2.632 2.632 1,483 +0.02(+0.66%)
Apr 16, 2008 2.589 2.675 2.589 2.615 811 +0.03(+1.00%)
Apr 15, 2008 2.589 2.589 2.589 2.589 2,052 +0.00(+0.00%)
Apr 14, 2008 2.589 2.701 2.589 2.589 1,274 -0.08(-2.92%)
Apr 11, 2008 2.598 2.667 2.598 2.667 2,085 -0.01(-0.32%)
Apr 10, 2008 2.589 2.684 2.589 2.675 4,088 +0.07(+2.65%)
Apr 09, 2008 2.606 2.606 2.606 2.606 1,549 +0.00(+0.00%)
Apr 08, 2008 2.598 2.606 2.598 2.606 463 -0.01(-0.33%)
Apr 07, 2008 2.589 2.746 2.589 2.615 4,188 +0.00(+0.00%)
Apr 04, 2008 2.615 2.615 2.615 2.615 347 -0.31(-10.62%)
Apr 03, 2008 2.926 2.926 2.926 2.926 0 +0.00(+0.00%)
Apr 02, 2008 2.624 2.926 2.624 2.926 695 +0.24(+9.00%)
Apr 01, 2008 2.615 2.684 2.555 2.684 2,224 +0.09(+3.32%)
Mar 31, 2008 2.648 2.648 2.598 2.598 2,089 +0.00(+0.00%)
Mar 28, 2008 2.598 2.598 2.598 2.598 344 +0.00(+0.00%)
Mar 27, 2008 2.598 2.598 2.598 2.598 811 +0.03(+1.35%)
Mar 26, 2008 2.589 2.589 2.555 2.563 8,265 -0.12(-4.50%)
Mar 25, 2008 2.632 2.727 2.589 2.684 14,809 +0.03(+0.97%)
Mar 24, 2008 2.727 2.727 2.623 2.658 16,436 -0.07(-2.53%)
Mar 21, 2008 2.977 2.977 2.684 2.727 6,390 +0.00(+0.00%)
Mar 20, 2008 2.977 2.977 2.684 2.727 6,390 -0.38(-12.22%)
Mar 19, 2008 3.094 3.107 3.094 3.107 347 +0.11(+3.75%)
Mar 18, 2008 2.693 2.995 2.693 2.995 1,969 +0.37(+14.14%)
Mar 17, 2008 2.718 3.452 2.589 2.624 112,468 -0.02(-0.66%)
Mar 14, 2008 2.632 2.710 2.632 2.641 1,107 +0.01(+0.33%)
Mar 13, 2008 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Mar 12, 2008 2.710 2.744 2.632 2.632 579 +0.00(+0.00%)
Mar 11, 2008 2.598 2.641 2.598 2.632 1,853 -0.20(-7.01%)
Mar 10, 2008 2.831 2.839 2.589 2.831 6,417 +0.22(+8.25%)
Mar 07, 2008 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Mar 06, 2008 2.658 2.658 2.615 2.615 1,736 -0.02(-0.66%)
Mar 05, 2008 2.632 2.632 2.632 2.632 1,158 -0.04(-1.61%)
Mar 04, 2008 2.675 2.675 2.675 2.675 231 +0.02(+0.65%)
Mar 03, 2008 2.736 2.753 2.589 2.658 18,623 -0.18(-6.38%)
Feb 29, 2008 2.848 2.848 2.839 2.839 231 -0.08(-2.66%)
Feb 28, 2008 2.917 2.917 2.917 2.917 115 +0.09(+3.36%)
Feb 27, 2008 2.822 2.822 2.822 2.822 231 -0.15(-4.94%)
Feb 26, 2008 2.874 2.969 2.874 2.969 4,982 -0.01(-0.29%)
Feb 25, 2008 2.805 2.977 2.770 2.977 3,128 +0.16(+5.50%)
Feb 22, 2008 2.822 2.822 2.822 2.822 0 +0.00(+0.00%)
Feb 21, 2008 2.848 2.848 2.813 2.822 1,512 -0.23(-7.63%)
Feb 20, 2008 3.202 3.228 2.813 3.055 2,085 -0.16(-4.84%)
Feb 19, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 18, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 15, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 14, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 13, 2008 3.081 3.210 3.072 3.210 1,863 +0.14(+4.49%)
Feb 12, 2008 3.081 3.193 3.072 3.072 5,180 -0.12(-3.78%)
Feb 11, 2008 3.150 3.228 2.969 3.193 6,559 +0.19(+6.32%)
Feb 08, 2008 3.003 3.003 3.003 3.003 463 -0.13(-4.13%)
Feb 07, 2008 3.141 3.141 3.124 3.133 926 +0.06(+1.97%)
Feb 06, 2008 3.081 3.081 3.072 3.072 579 -0.10(-3.26%)
Feb 05, 2008 3.176 3.176 3.176 3.176 579 -0.01(-0.27%)
Feb 04, 2008 3.185 3.185 3.176 3.185 5,081 +0.08(+2.50%)
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.