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

Siebert Fin Cp (NQ: SIEB )

2.350 -0.060 (-2.49%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Jun 29, 2007 3.668 3.763 3.625 3.625 1,536 +0.04(+1.20%)
Jun 28, 2007 3.633 3.659 3.582 3.582 1,855 -0.06(-1.66%)
Jun 27, 2007 3.642 3.642 3.642 3.642 0 +0.00(+0.00%)
Jun 26, 2007 3.668 3.668 3.590 3.642 13,054 -0.02(-0.47%)
Jun 25, 2007 3.668 3.711 3.659 3.659 5,055 +0.07(+1.92%)
Jun 22, 2007 3.538 3.590 3.538 3.590 3,128 +0.05(+1.46%)
Jun 21, 2007 3.279 3.538 3.279 3.538 1,853 +0.03(+0.98%)
Jun 20, 2007 3.521 3.521 3.504 3.504 1,274 -0.02(-0.49%)
Jun 19, 2007 3.409 3.573 3.400 3.521 1,853 +0.08(+2.26%)
Jun 18, 2007 3.452 3.469 3.357 3.443 4,403 -0.20(-5.45%)
Jun 15, 2007 3.607 3.642 3.607 3.642 231 +0.04(+1.20%)
Jun 14, 2007 3.573 3.633 3.573 3.599 3,128 -0.08(-2.11%)
Jun 13, 2007 3.849 3.858 3.676 3.677 5,446 -0.11(-2.96%)
Jun 12, 2007 3.815 3.815 3.754 3.789 5,214 +0.00(+0.00%)
Jun 11, 2007 3.834 3.840 3.789 3.789 3,592 +0.01(+0.23%)
Jun 08, 2007 3.676 4.099 3.676 3.780 15,026 -0.13(-3.31%)
Jun 07, 2007 4.375 4.634 3.832 3.909 33,700 -0.15(-3.62%)
Jun 06, 2007 3.582 4.099 3.383 4.056 21,325 +0.47(+13.25%)
Jun 05, 2007 3.530 3.625 3.530 3.582 6,264 +0.13(+3.75%)
Jun 04, 2007 3.288 3.452 3.288 3.452 14,625 +0.23(+7.24%)
Jun 01, 2007 3.193 3.228 3.193 3.219 1,853 -0.02(-0.53%)
May 31, 2007 3.185 3.245 3.185 3.236 5,677 +0.08(+2.49%)
May 30, 2007 3.098 3.167 3.098 3.158 4,171 +0.06(+1.92%)
May 29, 2007 3.021 3.098 3.021 3.098 2,666 +0.05(+1.70%)
May 25, 2007 3.021 3.046 3.021 3.046 1,623 +0.03(+1.15%)
May 24, 2007 3.141 3.141 3.012 3.012 348 -0.24(-7.43%)
May 23, 2007 3.288 3.331 3.046 3.254 4,331 -0.07(-2.08%)
May 22, 2007 3.245 3.323 3.245 3.323 3,592 +0.02(+0.52%)
May 21, 2007 3.305 3.305 3.236 3.305 5,575 +0.00(+0.00%)
May 18, 2007 3.340 3.340 3.292 3.305 5,057 -0.01(-0.26%)
May 17, 2007 3.245 3.314 3.245 3.314 8,922 +0.04(+1.32%)
May 16, 2007 3.185 3.271 3.176 3.271 8,886 +0.09(+2.71%)
May 15, 2007 3.153 3.210 3.141 3.185 5,677 +0.04(+1.37%)
May 14, 2007 3.124 3.141 3.124 3.141 637 +0.02(+0.55%)
May 11, 2007 3.124 3.150 3.115 3.124 3,316 +0.01(+0.28%)
May 10, 2007 3.219 3.219 3.115 3.115 1,390 -0.07(-2.17%)
May 09, 2007 3.176 3.202 3.167 3.185 1,042 -0.03(-0.81%)
May 08, 2007 3.202 3.210 3.195 3.210 2,186 +0.02(+0.54%)
May 07, 2007 3.167 3.193 3.159 3.193 3,360 +0.05(+1.65%)
May 04, 2007 3.124 3.176 3.124 3.141 3,823 -0.02(-0.55%)
May 03, 2007 3.150 3.176 3.150 3.159 2,101 -0.03(-0.81%)
May 02, 2007 3.159 3.193 3.150 3.185 4,983 +0.02(+0.54%)
May 01, 2007 3.159 3.167 3.159 3.167 347 +0.01(+0.27%)
Apr 30, 2007 3.185 3.202 3.159 3.159 3,221 +0.00(+0.00%)
Apr 27, 2007 3.141 3.167 3.141 3.159 2,312 +0.03(+0.83%)
Apr 26, 2007 3.083 3.138 3.083 3.133 1,796 -0.01(-0.27%)
Apr 25, 2007 3.046 3.141 3.038 3.141 4,055 -0.01(-0.27%)
Apr 24, 2007 3.115 3.159 3.115 3.150 2,780 +0.01(+0.27%)
Apr 23, 2007 3.090 3.167 3.055 3.141 21,088 +0.10(+3.41%)
Apr 20, 2007 3.003 3.038 3.003 3.038 1,853 +0.03(+0.86%)
Apr 19, 2007 3.006 3.038 3.006 3.012 1,390 +0.02(+0.58%)
Apr 18, 2007 2.977 3.003 2.977 2.995 1,738 +0.02(+0.58%)
Apr 17, 2007 2.977 2.995 2.952 2.977 2,201 -0.00(-0.03%)
Apr 16, 2007 2.943 2.986 2.934 2.978 11,938 -0.03(-0.83%)
Apr 13, 2007 2.952 3.003 2.952 3.003 2,607 +0.05(+1.75%)
Apr 12, 2007 3.021 3.021 2.908 2.952 8,605 -0.12(-3.93%)
Apr 11, 2007 3.115 3.150 3.003 3.072 7,039 -0.09(-2.74%)
Apr 10, 2007 3.029 3.210 3.029 3.159 4,871 +0.17(+5.78%)
Apr 09, 2007 2.986 3.012 2.943 2.986 3,823 +0.05(+1.76%)
Apr 05, 2007 3.029 3.029 2.926 2.934 27,417 -0.09(-3.13%)
Apr 04, 2007 3.064 3.064 2.960 3.029 26,251 -0.16(-4.88%)
Apr 03, 2007 3.271 3.271 3.185 3.185 3,800 -0.15(-4.40%)
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.