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

Siebert Fin Cp (NQ: SIEB )

2.486 +0.076 (+3.14%)
Streaming Delayed Price Updated: 3:57 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 (%)
Oct 31, 2016 1.220 1.220 1.200 1.210 8,075 +0.00(+0.00%)
Oct 28, 2016 1.200 1.222 1.190 1.210 19,400 +0.01(+0.83%)
Oct 27, 2016 1.265 1.265 1.200 1.200 6,437 -0.02(-1.64%)
Oct 26, 2016 1.360 1.360 1.210 1.220 19,910 +0.00(+0.00%)
Oct 25, 2016 1.260 1.329 1.220 1.220 24,416 -0.05(-3.94%)
Oct 24, 2016 1.320 1.330 1.260 1.270 16,735 -0.02(-1.55%)
Oct 21, 2016 1.304 1.310 1.280 1.290 6,472 +0.01(+0.78%)
Oct 20, 2016 1.360 1.360 1.250 1.280 10,728 -0.07(-5.19%)
Oct 19, 2016 1.320 1.360 1.310 1.350 27,236 +0.07(+5.47%)
Oct 18, 2016 1.270 1.290 1.260 1.280 16,231 +0.00(+0.00%)
Oct 17, 2016 1.250 1.280 1.250 1.280 37,781 +0.01(+0.79%)
Oct 14, 2016 1.260 1.270 1.260 1.270 2,063 +0.00(+0.00%)
Oct 13, 2016 1.261 1.275 1.260 1.270 8,968 +0.00(+0.00%)
Oct 12, 2016 1.250 1.280 1.250 1.270 37,729 +0.02(+1.60%)
Oct 11, 2016 1.340 1.340 1.250 1.250 23,431 -0.01(-0.79%)
Oct 10, 2016 1.240 1.262 1.235 1.260 47,956 +0.03(+2.10%)
Oct 07, 2016 1.225 1.243 1.225 1.234 18,785 +0.01(+0.70%)
Oct 06, 2016 1.243 1.243 1.225 1.225 7,184 -0.02(-1.39%)
Oct 05, 2016 1.251 1.251 1.225 1.243 7,049 -0.00(-0.30%)
Oct 04, 2016 1.208 1.260 1.208 1.246 61,048 +0.04(+3.16%)
Oct 03, 2016 1.191 1.208 1.191 1.208 3,622 +0.02(+1.45%)
Sep 30, 2016 1.200 1.203 1.191 1.191 7,776 -0.01(-0.72%)
Sep 29, 2016 1.191 1.208 1.191 1.200 2,352 +0.00(+0.00%)
Sep 28, 2016 1.208 1.221 1.200 1.200 7,706 +0.00(+0.00%)
Sep 27, 2016 1.208 1.225 1.200 1.200 13,944 +0.00(+0.00%)
Sep 26, 2016 1.191 1.208 1.191 1.200 5,341 +0.00(+0.00%)
Sep 23, 2016 1.191 1.200 1.191 1.200 4,172 +0.01(+0.72%)
Sep 22, 2016 1.191 1.201 1.191 1.191 25,420 -0.01(-0.72%)
Sep 21, 2016 1.191 1.222 1.191 1.200 11,126 +0.00(+0.00%)
Sep 20, 2016 1.191 1.214 1.191 1.200 17,946 +0.00(+0.00%)
Sep 19, 2016 1.191 1.225 1.191 1.200 78,685 +0.00(+0.00%)
Sep 16, 2016 1.182 1.234 1.182 1.200 681 +0.02(+1.46%)
Sep 15, 2016 1.191 1.208 1.182 1.182 22,826 -0.01(-0.72%)
Sep 14, 2016 1.200 1.208 1.183 1.191 46,428 -0.02(-1.43%)
Sep 13, 2016 1.231 1.231 1.200 1.208 9,286 -0.04(-3.45%)
Sep 12, 2016 1.195 1.251 1.191 1.251 13,690 +0.00(+0.00%)
Sep 09, 2016 1.165 1.251 1.165 1.251 46,957 +0.00(+0.00%)
Sep 08, 2016 1.191 1.251 1.191 1.251 2,800 +0.05(+4.32%)
Sep 07, 2016 1.286 1.286 1.165 1.200 41,645 -0.12(-9.15%)
Sep 06, 2016 1.295 1.338 1.286 1.320 62,392 +0.01(+0.66%)
Sep 02, 2016 1.182 1.312 1.312 1.312 310,539 +0.31(+31.03%)
Sep 01, 2016 1.096 1.096 0.9916 1.001 65,759 -0.06(-5.69%)
Aug 31, 2016 1.096 1.121 1.062 1.062 14,229 -0.05(-4.65%)
Aug 29, 2016 1.087 1.113 1.113 1.113 30,938 -0.01(-0.77%)
Aug 26, 2016 1.096 1.157 1.062 1.122 5,751 +0.03(+2.36%)
Aug 24, 2016 1.156 1.096 1.096 1.096 9 -0.10(-8.63%)
Aug 23, 2016 1.200 1.200 1.200 1.200 351 -0.02(-1.41%)
Aug 19, 2016 1.174 1.217 1.217 1.217 55,039 +0.03(+2.91%)
Aug 18, 2016 1.165 1.234 1.139 1.182 19,894 -0.05(-4.20%)
Aug 17, 2016 1.105 1.234 1.105 1.234 5,976 +0.04(+3.62%)
Aug 16, 2016 1.148 1.251 1.148 1.191 7,067 -0.02(-1.42%)
Aug 15, 2016 1.122 1.251 1.036 1.208 38,991 +0.09(+7.69%)
Aug 11, 2016 1.113 1.122 1.122 1.122 17 +0.03(+3.17%)
Aug 10, 2016 1.096 1.234 1.087 1.087 18,477 -0.01(-0.77%)
Aug 09, 2016 1.225 1.295 1.079 1.096 26,172 -0.12(-9.94%)
Aug 08, 2016 1.225 1.277 1.135 1.217 12,282 +0.11(+10.16%)
Aug 05, 2016 1.217 1.217 1.062 1.105 21,426 -0.10(-8.24%)
Aug 04, 2016 1.010 1.329 1.010 1.204 199,001 +0.17(+16.25%)
Aug 03, 2016 1.079 1.096 0.9925 1.036 13,465 +0.00(+0.00%)
Aug 02, 2016 1.144 1.174 1.001 1.036 71,805 -0.14(-11.76%)
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.