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

Siebert Fin Cp (NQ: SIEB )

2.020 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2006 2.373 2.442 2.373 2.416 1,622 +0.00(+0.00%)
Apr 27, 2006 2.416 2.416 2.416 2.416 1,042 -0.01(-0.36%)
Apr 26, 2006 2.425 2.425 2.425 2.425 0 -0.02(-0.71%)
Apr 25, 2006 2.416 2.442 2.416 2.442 811 +0.06(+2.54%)
Apr 24, 2006 2.425 2.425 2.382 2.382 926 +0.01(+0.36%)
Apr 21, 2006 2.399 2.399 2.373 2.373 730 -0.05(-2.24%)
Apr 20, 2006 2.442 2.442 2.416 2.428 1,333 -0.03(-1.30%)
Apr 19, 2006 2.503 2.529 2.451 2.460 3,592 +0.01(+0.28%)
Apr 18, 2006 2.546 2.546 2.453 2.453 903 -0.06(-2.47%)
Apr 17, 2006 2.442 2.515 2.442 2.515 582 +0.08(+3.22%)
Apr 13, 2006 2.436 2.436 2.436 2.436 115 +0.00(+0.11%)
Apr 12, 2006 2.529 2.529 2.434 2.434 5,069 -0.06(-2.42%)
Apr 11, 2006 2.494 2.563 2.451 2.494 12,215 +0.01(+0.35%)
Apr 10, 2006 2.537 2.580 2.485 2.485 12,050 -0.04(-1.71%)
Apr 07, 2006 2.400 2.537 2.400 2.529 5,561 +0.08(+3.17%)
Apr 06, 2006 2.382 2.503 2.373 2.451 5,816 +0.03(+1.03%)
Apr 05, 2006 2.373 2.503 2.373 2.426 4,403 +0.05(+2.22%)
Apr 04, 2006 2.313 2.511 2.175 2.373 12,815 -0.14(-5.50%)
Apr 03, 2006 2.408 2.529 2.395 2.511 7,705 +0.03(+1.39%)
Mar 31, 2006 2.330 2.485 2.330 2.477 22,231 +0.16(+7.09%)
Mar 30, 2006 2.270 2.313 2.270 2.313 3,823 +0.06(+2.68%)
Mar 29, 2006 2.252 2.287 2.252 2.252 3,707 +0.04(+1.95%)
Mar 28, 2006 2.192 2.244 2.192 2.209 1,855 +0.04(+1.99%)
Mar 27, 2006 2.270 2.270 2.166 2.166 6,257 -0.07(-3.09%)
Mar 24, 2006 2.201 2.244 2.201 2.235 1,158 +0.05(+2.13%)
Mar 23, 2006 2.218 2.218 2.166 2.189 3,360 -0.03(-1.44%)
Mar 22, 2006 2.221 2.221 2.221 2.221 115 -0.01(-0.27%)
Mar 21, 2006 2.227 2.325 2.220 2.227 2,857 -0.06(-2.64%)
Mar 20, 2006 2.313 2.313 2.261 2.287 3,216 +0.00(+0.00%)
Mar 17, 2006 2.287 2.339 2.287 2.287 2,603 +0.02(+0.76%)
Mar 16, 2006 2.270 2.287 2.270 2.270 2,375 +0.03(+1.54%)
Mar 15, 2006 2.175 2.235 2.235 2.235 4,634 +0.06(+2.78%)
Mar 14, 2006 2.175 2.175 2.175 2.175 115 -0.03(-1.16%)
Mar 13, 2006 2.166 2.201 2.166 2.200 4,867 -0.02(-0.79%)
Mar 10, 2006 2.218 2.218 2.218 2.218 115 +0.01(+0.55%)
Mar 09, 2006 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
Mar 08, 2006 2.162 2.206 2.162 2.206 1,680 +0.05(+2.24%)
Mar 07, 2006 2.158 2.158 2.158 2.158 0 -0.06(-2.72%)
Mar 06, 2006 2.158 2.235 2.158 2.218 9,038 +0.02(+0.78%)
Mar 03, 2006 2.201 2.201 2.201 2.201 521 +0.00(+0.00%)
Mar 02, 2006 2.195 2.201 2.123 2.201 3,508 +0.00(+0.00%)
Mar 01, 2006 2.278 2.287 2.201 2.201 1,738 -0.00(-0.08%)
Feb 28, 2006 2.193 2.278 2.183 2.202 4,179 +0.01(+0.43%)
Feb 27, 2006 2.193 2.193 2.193 2.193 115 -0.09(-3.75%)
Feb 24, 2006 2.191 2.278 2.191 2.278 5,758 +0.03(+1.54%)
Feb 23, 2006 2.158 2.244 2.158 2.244 2,542 +0.06(+2.77%)
Feb 22, 2006 2.183 2.183 2.183 2.183 0 +0.00(+0.00%)
Feb 21, 2006 2.166 2.244 2.166 2.183 2,433 -0.05(-2.32%)
Feb 17, 2006 2.235 2.235 2.235 2.235 115 +0.05(+2.37%)
Feb 16, 2006 2.166 2.183 2.166 2.183 2,433 -0.05(-2.32%)
Feb 15, 2006 2.192 2.235 2.192 2.235 463 +0.07(+3.19%)
Feb 14, 2006 2.175 2.227 2.166 2.166 1,558 -0.04(-1.95%)
Feb 13, 2006 2.209 2.209 2.209 2.209 0 +0.00(+0.00%)
Feb 10, 2006 2.209 2.247 2.097 2.209 6,557 -0.05(-2.29%)
Feb 09, 2006 2.227 2.261 2.183 2.261 5,441 +0.08(+3.56%)
Feb 08, 2006 2.114 2.209 2.114 2.183 3,530 -0.02(-0.78%)
Feb 07, 2006 2.218 2.218 2.175 2.201 11,988 -0.03(-1.16%)
Feb 06, 2006 2.222 2.261 2.193 2.227 4,636 +0.01(+0.59%)
Feb 03, 2006 2.227 2.261 2.201 2.214 6,894 -0.01(-0.27%)
Feb 02, 2006 2.227 2.227 2.220 2.220 811 -0.00(-0.16%)
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.