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

Siebert Fin Cp (NQ: SIEB )

2.443 +0.033 (+1.38%)
Streaming Delayed Price Updated: 1:00 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 (%)
Jul 31, 2019 11.45 12.36 11.45 11.82 13,520 +0.70(+6.29%)
Jul 30, 2019 11.17 11.29 10.99 11.12 9,901 +0.08(+0.72%)
Jul 29, 2019 11.12 11.15 10.96 11.04 3,877 -0.03(-0.27%)
Jul 26, 2019 11.13 11.15 11.07 11.07 4,600 -0.06(-0.54%)
Jul 25, 2019 10.91 11.13 10.91 11.13 2,834 -0.09(-0.80%)
Jul 24, 2019 10.98 11.28 10.98 11.22 5,320 +0.13(+1.17%)
Jul 23, 2019 10.83 11.26 10.83 11.09 4,724 +0.34(+3.16%)
Jul 22, 2019 10.85 10.98 10.43 10.75 5,587 -0.17(-1.56%)
Jul 19, 2019 11.19 11.19 10.81 10.92 5,100 -0.51(-4.46%)
Jul 18, 2019 11.30 11.77 10.30 11.43 3,245 -0.11(-0.95%)
Jul 17, 2019 11.65 11.73 11.30 11.54 10,680 +0.31(+2.76%)
Jul 16, 2019 10.18 11.64 10.13 11.23 19,745 +1.38(+13.95%)
Jul 15, 2019 10.39 10.42 9.520 9.855 31,542 -0.75(-7.12%)
Jul 12, 2019 10.41 10.97 10.41 10.61 9,900 -0.71(-6.27%)
Jul 11, 2019 11.31 11.50 11.13 11.32 30,085 -0.16(-1.39%)
Jul 10, 2019 9.650 11.72 9.650 11.48 40,870 +1.90(+19.83%)
Jul 09, 2019 9.000 9.730 8.860 9.580 59,215 +0.66(+7.40%)
Jul 08, 2019 8.910 9.000 8.900 8.920 3,428 -0.15(-1.65%)
Jul 05, 2019 9.020 9.210 8.940 9.070 3,800 -0.03(-0.33%)
Jul 03, 2019 8.960 9.100 8.940 9.100 5,200 +0.29(+3.29%)
Jul 02, 2019 8.930 8.980 8.800 8.810 4,366 -0.09(-1.01%)
Jul 01, 2019 8.790 9.070 8.790 8.900 19,840 -0.10(-1.11%)
Jun 28, 2019 8.570 9.000 8.330 9.000 111,100 +0.46(+5.39%)
Jun 27, 2019 8.280 8.730 8.280 8.540 18,826 +0.33(+4.02%)
Jun 26, 2019 8.820 8.820 8.170 8.210 5,794 -0.30(-3.53%)
Jun 25, 2019 8.520 8.800 8.400 8.510 4,708 +0.11(+1.31%)
Jun 24, 2019 8.800 8.800 8.260 8.400 7,847 -0.28(-3.23%)
Jun 21, 2019 8.690 8.850 8.680 8.680 17,000 -0.16(-1.81%)
Jun 20, 2019 8.800 8.840 8.680 8.840 2,944 +0.08(+0.91%)
Jun 19, 2019 8.740 8.780 8.630 8.760 8,306 +0.04(+0.46%)
Jun 18, 2019 8.730 8.890 8.720 8.720 1,814 +0.07(+0.81%)
Jun 17, 2019 8.960 8.960 8.510 8.650 6,631 -0.18(-2.04%)
Jun 14, 2019 8.680 8.905 8.660 8.830 83,400 -0.12(-1.34%)
Jun 13, 2019 8.900 8.950 8.730 8.950 5,775 +0.33(+3.83%)
Jun 12, 2019 8.800 8.800 8.595 8.620 7,205 -0.03(-0.35%)
Jun 11, 2019 8.960 9.065 8.570 8.650 8,283 -0.30(-3.35%)
Jun 10, 2019 8.920 9.060 8.860 8.950 11,221 +0.00(+0.00%)
Jun 07, 2019 9.000 9.100 8.890 8.950 5,300 -0.04(-0.44%)
Jun 06, 2019 8.600 9.000 8.600 8.990 5,318 +0.48(+5.64%)
Jun 05, 2019 9.000 9.000 8.470 8.510 11,840 -0.48(-5.34%)
Jun 04, 2019 8.980 9.025 8.850 8.990 12,050 +0.04(+0.45%)
Jun 03, 2019 9.000 9.000 8.900 8.950 4,827 +0.06(+0.67%)
May 31, 2019 9.100 9.100 8.890 8.890 6,100 -0.15(-1.66%)
May 30, 2019 8.900 9.050 8.510 9.040 10,818 +0.23(+2.61%)
May 29, 2019 8.920 8.980 8.810 8.810 7,355 -0.13(-1.45%)
May 28, 2019 8.920 9.000 8.920 8.940 5,171 -0.05(-0.56%)
May 24, 2019 8.660 9.150 8.570 8.990 9,300 +0.46(+5.39%)
May 23, 2019 9.410 10.36 8.480 8.530 27,260 -1.03(-10.77%)
May 22, 2019 9.610 9.850 9.340 9.560 19,852 -0.26(-2.65%)
May 21, 2019 9.660 9.820 9.390 9.820 10,003 -0.02(-0.20%)
May 20, 2019 9.417 9.950 9.417 9.840 22,402 +0.47(+5.02%)
May 17, 2019 10.02 10.25 9.320 9.370 7,100 -0.70(-6.95%)
May 16, 2019 10.20 10.47 10.02 10.07 7,848 -0.25(-2.42%)
May 15, 2019 10.50 10.50 10.19 10.32 11,882 -0.42(-3.91%)
May 14, 2019 10.35 10.74 10.00 10.74 12,801 +0.40(+3.87%)
May 13, 2019 10.45 10.70 10.34 10.34 8,210 -0.34(-3.18%)
May 10, 2019 10.34 10.85 10.34 10.68 11,300 +0.05(+0.47%)
May 09, 2019 10.88 10.91 10.63 10.63 5,692 +0.02(+0.19%)
May 08, 2019 10.34 10.89 10.34 10.61 23,264 +0.36(+3.51%)
May 07, 2019 10.44 10.70 10.25 10.25 4,961 -0.17(-1.63%)
May 06, 2019 10.73 10.78 10.25 10.42 7,744 -0.08(-0.76%)
May 03, 2019 10.26 10.64 10.26 10.50 6,600 +0.22(+2.14%)
May 02, 2019 10.40 10.40 10.23 10.28 9,720 +0.07(+0.69%)
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.