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 (%)
Sep 29, 2006 2.537 2.537 2.537 2.537 695 +0.02(+0.68%)
Sep 28, 2006 2.425 2.529 2.425 2.520 5,098 +0.02(+0.69%)
Sep 27, 2006 2.503 2.503 2.503 2.503 637 +0.00(+0.00%)
Sep 26, 2006 2.505 2.505 2.503 2.503 2,582 +0.00(+0.00%)
Sep 25, 2006 2.532 2.532 2.503 2.503 1,738 +0.00(+0.00%)
Sep 22, 2006 2.485 2.509 2.485 2.503 4,616 -0.01(-0.34%)
Sep 21, 2006 2.474 2.549 2.474 2.511 5,753 +0.03(+1.04%)
Sep 20, 2006 2.468 2.494 2.468 2.485 6,808 +0.05(+2.13%)
Sep 19, 2006 2.485 2.485 2.434 2.434 2,016 -0.05(-2.08%)
Sep 18, 2006 2.485 2.485 2.485 2.485 0 +0.00(+0.00%)
Sep 15, 2006 2.428 2.485 2.416 2.485 2,678 +0.03(+1.05%)
Sep 14, 2006 2.425 2.460 2.416 2.460 9,487 +0.02(+0.71%)
Sep 13, 2006 2.442 2.442 2.442 2.442 9,038 -0.02(-0.70%)
Sep 12, 2006 2.494 2.494 2.442 2.460 5,563 +0.08(+3.26%)
Sep 11, 2006 2.382 2.382 2.382 2.382 1,673 -0.03(-1.43%)
Sep 08, 2006 2.399 2.416 2.399 2.416 2,896 +0.03(+1.08%)
Sep 07, 2006 2.287 2.391 2.287 2.391 8,574 -0.02(-0.72%)
Sep 06, 2006 2.347 2.408 2.339 2.408 3,128 +0.03(+1.45%)
Sep 05, 2006 2.373 2.373 2.373 2.373 3,707 +0.08(+3.70%)
Sep 01, 2006 2.373 2.373 2.289 2.289 5,331 -0.08(-3.56%)
Aug 31, 2006 2.373 2.373 2.322 2.373 5,390 +0.00(+0.00%)
Aug 30, 2006 2.434 2.434 2.373 2.373 8,970 +0.03(+1.10%)
Aug 29, 2006 2.296 2.347 2.287 2.347 5,561 +0.05(+2.26%)
Aug 28, 2006 2.330 2.365 2.244 2.296 3,700 -0.09(-3.62%)
Aug 25, 2006 2.408 2.408 2.339 2.382 3,690 +0.09(+3.76%)
Aug 24, 2006 2.296 2.296 2.296 2.296 463 -0.07(-2.92%)
Aug 23, 2006 2.399 2.399 2.339 2.365 3,683 +0.09(+4.18%)
Aug 22, 2006 2.313 2.313 2.252 2.270 9,009 -0.05(-2.23%)
Aug 21, 2006 2.330 2.330 2.322 2.322 3,476 -0.05(-2.18%)
Aug 18, 2006 2.373 2.373 2.278 2.373 10,874 +0.00(+0.00%)
Aug 17, 2006 2.373 2.382 2.373 2.373 1,217 +0.00(+0.00%)
Aug 16, 2006 2.416 2.416 2.373 2.373 3,454 +0.04(+1.85%)
Aug 15, 2006 2.235 2.373 2.235 2.330 15,015 +0.14(+6.22%)
Aug 14, 2006 2.183 2.201 2.132 2.194 3,012 +0.04(+1.67%)
Aug 11, 2006 2.158 2.158 2.158 2.158 1,158 -0.05(-2.34%)
Aug 10, 2006 2.201 2.235 2.114 2.209 10,138 +0.02(+0.79%)
Aug 09, 2006 2.063 2.192 2.063 2.192 11,558 +0.10(+4.96%)
Aug 08, 2006 2.088 2.088 2.088 2.088 0 +0.00(+0.00%)
Aug 07, 2006 2.088 2.088 2.088 2.088 0 +0.00(+0.00%)
Aug 04, 2006 2.088 2.088 2.088 2.088 579 +0.05(+2.54%)
Aug 03, 2006 2.037 2.037 2.037 2.037 0 +0.00(+0.00%)
Aug 02, 2006 2.080 2.080 2.028 2.037 25,836 -0.03(-1.67%)
Aug 01, 2006 2.114 2.125 2.071 2.071 2,877 -0.03(-1.64%)
Jul 31, 2006 2.218 2.218 2.071 2.106 16,886 -0.01(-0.41%)
Jul 28, 2006 2.114 2.114 2.114 2.114 115 +0.00(+0.00%)
Jul 27, 2006 2.132 2.140 2.114 2.114 2,780 -0.10(-4.71%)
Jul 26, 2006 2.219 2.219 2.201 2.219 1,100 +0.07(+3.25%)
Jul 25, 2006 2.166 2.166 2.088 2.149 24,169 -0.01(-0.40%)
Jul 24, 2006 2.071 2.183 2.071 2.158 5,481 +0.09(+4.17%)
Jul 21, 2006 2.080 2.114 2.071 2.071 1,969 -0.04(-2.04%)
Jul 20, 2006 2.080 2.158 2.080 2.114 11,471 -0.03(-1.61%)
Jul 19, 2006 2.054 2.149 2.037 2.149 5,220 +0.09(+4.62%)
Jul 18, 2006 2.063 2.097 2.028 2.054 6,233 -0.06(-2.85%)
Jul 17, 2006 2.071 2.114 2.071 2.114 926 -0.04(-2.00%)
Jul 14, 2006 2.175 2.175 2.158 2.158 695 +0.04(+2.04%)
Jul 13, 2006 2.114 2.114 2.080 2.114 3,360 +0.03(+1.66%)
Jul 12, 2006 2.132 2.132 2.080 2.080 1,390 +0.00(+0.00%)
Jul 11, 2006 2.192 2.192 2.080 2.080 4,476 -0.03(-1.63%)
Jul 10, 2006 2.158 2.218 2.114 2.114 987 +0.00(+0.00%)
Jul 07, 2006 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Jul 06, 2006 2.132 2.132 2.114 2.114 579 +0.03(+1.24%)
Jul 05, 2006 2.080 2.149 2.080 2.088 4,151 +0.05(+2.54%)
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.