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 (%)
Oct 29, 2009 2.054 2.054 2.054 2.054 0 -0.02(-0.83%)
Oct 27, 2009 2.071 2.071 2.071 2.071 0 +0.02(+0.84%)
Oct 26, 2009 2.054 2.054 2.054 2.054 347 -0.04(-2.06%)
Oct 23, 2009 2.097 2.123 2.097 2.097 1,390 +0.00(+0.00%)
Oct 22, 2009 2.106 2.106 2.097 2.097 926 -0.06(-2.80%)
Oct 21, 2009 2.158 2.158 2.157 2.158 896 +0.04(+2.04%)
Oct 20, 2009 2.175 2.175 2.114 2.114 521 +0.03(+1.66%)
Oct 19, 2009 2.080 2.080 2.080 2.080 231 +0.01(+0.42%)
Oct 16, 2009 2.175 2.183 2.071 2.071 2,263 -0.01(-0.42%)
Oct 14, 2009 2.080 2.080 2.080 2.080 695 -0.12(-5.41%)
Oct 12, 2009 2.201 2.199 2.199 2.199 115 +0.08(+3.57%)
Oct 09, 2009 2.123 2.123 2.123 2.123 289 +0.08(+3.80%)
Oct 08, 2009 2.063 2.063 2.045 2.045 1,148 -0.21(-9.13%)
Oct 06, 2009 2.251 2.251 2.251 2.251 0 +0.26(+12.90%)
Oct 02, 2009 1.994 1.994 1.994 1.994 0 -0.03(-1.70%)
Sep 30, 2009 2.028 2.028 2.028 2.028 0 -0.27(-11.92%)
Sep 29, 2009 2.090 2.303 2.090 2.303 254 -0.13(-5.39%)
Sep 28, 2009 1.976 2.434 1.976 2.434 3,273 +0.22(+10.16%)
Sep 24, 2009 2.201 2.209 2.209 2.209 811 +0.04(+1.99%)
Sep 23, 2009 2.372 2.372 2.166 2.166 1,274 -0.01(-0.58%)
Sep 22, 2009 2.408 2.408 2.175 2.179 1,256 -0.23(-9.51%)
Sep 21, 2009 2.477 2.477 2.166 2.408 811 -0.07(-2.79%)
Sep 18, 2009 2.166 2.477 2.166 2.477 1,158 +0.23(+10.38%)
Sep 16, 2009 2.244 2.244 2.244 2.244 1,158 +0.01(+0.54%)
Sep 14, 2009 2.149 2.232 2.232 2.232 1,274 +0.08(+3.86%)
Sep 11, 2009 2.244 2.244 2.149 2.149 2,665 +0.05(+2.46%)
Sep 10, 2009 2.097 2.097 2.097 2.097 289 +0.07(+3.41%)
Sep 08, 2009 2.365 2.028 2.028 2.028 6,836 -0.34(-14.23%)
Sep 04, 2009 2.365 2.365 2.365 2.365 2,838 +0.11(+5.06%)
Sep 02, 2009 2.365 2.251 2.251 2.251 1,390 -0.04(-1.55%)
Sep 01, 2009 1.942 2.520 1.942 2.286 5,452 +0.38(+19.86%)
Aug 28, 2009 1.907 1.907 1.907 1.907 579 +0.00(+0.09%)
Aug 27, 2009 1.735 1.976 1.735 1.906 2,282 -0.03(-1.43%)
Aug 26, 2009 1.942 1.942 1.933 1.933 1,482 -0.01(-0.44%)
Aug 25, 2009 1.761 1.942 1.761 1.942 4,982 +0.22(+12.50%)
Aug 21, 2009 1.726 1.726 1.726 1.726 1,244 +0.05(+3.20%)
Aug 20, 2009 1.673 1.673 1.673 1.673 115 -0.05(-3.10%)
Aug 19, 2009 1.709 1.726 1.709 1.726 2,315 +0.23(+15.61%)
Aug 18, 2009 1.458 1.493 1.433 1.493 1,133 +0.03(+1.76%)
Aug 17, 2009 1.467 1.467 1.467 1.467 1,158 +0.00(+0.00%)
Aug 14, 2009 1.726 1.726 1.467 1.467 7,064 -0.01(-0.73%)
Aug 12, 2009 1.478 1.478 1.478 1.478 231 -0.12(-7.43%)
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.