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 30, 2007 3.185 3.202 3.159 3.159 3,221 +0.00(+0.00%)
Apr 27, 2007 3.141 3.167 3.141 3.159 2,312 +0.03(+0.83%)
Apr 26, 2007 3.083 3.138 3.083 3.133 1,796 -0.01(-0.27%)
Apr 25, 2007 3.046 3.141 3.038 3.141 4,055 -0.01(-0.27%)
Apr 24, 2007 3.115 3.159 3.115 3.150 2,780 +0.01(+0.27%)
Apr 23, 2007 3.090 3.167 3.055 3.141 21,088 +0.10(+3.41%)
Apr 20, 2007 3.003 3.038 3.003 3.038 1,853 +0.03(+0.86%)
Apr 19, 2007 3.006 3.038 3.006 3.012 1,390 +0.02(+0.58%)
Apr 18, 2007 2.977 3.003 2.977 2.995 1,738 +0.02(+0.58%)
Apr 17, 2007 2.977 2.995 2.952 2.977 2,201 -0.00(-0.03%)
Apr 16, 2007 2.943 2.986 2.934 2.978 11,938 -0.03(-0.83%)
Apr 13, 2007 2.952 3.003 2.952 3.003 2,607 +0.05(+1.75%)
Apr 12, 2007 3.021 3.021 2.908 2.952 8,605 -0.12(-3.93%)
Apr 11, 2007 3.115 3.150 3.003 3.072 7,039 -0.09(-2.74%)
Apr 10, 2007 3.029 3.210 3.029 3.159 4,871 +0.17(+5.78%)
Apr 09, 2007 2.986 3.012 2.943 2.986 3,823 +0.05(+1.76%)
Apr 05, 2007 3.029 3.029 2.926 2.934 27,417 -0.09(-3.13%)
Apr 04, 2007 3.064 3.064 2.960 3.029 26,251 -0.16(-4.88%)
Apr 03, 2007 3.271 3.271 3.185 3.185 3,800 -0.15(-4.40%)
Apr 02, 2007 3.245 3.331 3.245 3.331 926 +0.09(+2.66%)
Mar 30, 2007 3.064 3.279 3.064 3.245 1,048 -0.04(-1.36%)
Mar 29, 2007 3.297 3.297 3.288 3.290 668 -0.07(-2.00%)
Mar 28, 2007 3.340 3.357 3.297 3.357 2,444 -0.05(-1.52%)
Mar 27, 2007 3.392 3.409 3.392 3.409 1,158 -0.02(-0.50%)
Mar 26, 2007 3.409 3.426 3.409 3.426 926 +0.03(+0.76%)
Mar 23, 2007 3.383 3.400 3.374 3.400 4,171 +0.00(+0.00%)
Mar 22, 2007 3.400 3.409 3.383 3.400 2,896 +0.03(+0.77%)
Mar 21, 2007 3.348 3.383 3.348 3.374 2,502 +0.04(+1.30%)
Mar 20, 2007 3.323 3.340 3.323 3.331 3,823 +0.04(+1.31%)
Mar 19, 2007 3.279 3.348 3.262 3.288 8,226 +0.04(+1.33%)
Mar 16, 2007 3.435 3.435 3.124 3.245 8,152 -0.09(-2.59%)
Mar 15, 2007 3.288 3.357 3.288 3.331 811 +0.01(+0.16%)
Mar 14, 2007 3.326 3.326 3.326 3.326 0 +0.00(+0.00%)
Mar 13, 2007 3.305 3.340 3.305 3.326 9,054 -0.02(-0.67%)
Mar 12, 2007 3.348 3.366 3.314 3.348 5,093 +0.06(+1.94%)
Mar 09, 2007 3.262 3.297 3.262 3.285 2,812 +0.02(+0.69%)
Mar 08, 2007 3.271 3.314 3.262 3.262 2,027 -0.04(-1.31%)
Mar 07, 2007 3.284 3.383 3.236 3.305 5,364 -0.02(-0.52%)
Mar 06, 2007 3.271 3.323 3.271 3.323 5,339 +0.04(+1.37%)
Mar 05, 2007 3.202 3.314 3.202 3.278 6,443 -0.04(-1.35%)
Mar 02, 2007 3.366 3.366 3.279 3.323 4,924 -0.03(-1.03%)
Mar 01, 2007 3.392 3.400 3.348 3.357 3,938 +0.01(+0.26%)
Feb 28, 2007 3.348 3.366 3.348 3.348 8,427 -0.03(-1.02%)
Feb 27, 2007 3.400 3.435 3.305 3.383 18,922 -0.08(-2.24%)
Feb 26, 2007 3.443 3.461 3.374 3.461 3,958 -0.01(-0.25%)
Feb 23, 2007 3.469 3.487 3.374 3.469 5,330 +0.03(+0.75%)
Feb 22, 2007 3.504 3.564 3.374 3.443 13,499 -0.09(-2.45%)
Feb 21, 2007 3.435 3.530 3.418 3.530 5,104 +0.12(+3.54%)
Feb 20, 2007 3.426 3.435 3.409 3.409 3,063 -0.04(-1.25%)
Feb 16, 2007 3.461 3.487 3.435 3.452 22,282 +0.00(+0.00%)
Feb 15, 2007 3.538 3.547 3.426 3.452 10,023 -0.05(-1.48%)
Feb 14, 2007 3.374 3.504 3.374 3.504 5,528 +0.16(+4.91%)
Feb 13, 2007 3.392 3.392 3.228 3.340 10,455 -0.08(-2.27%)
Feb 12, 2007 3.469 3.478 3.297 3.418 12,054 -0.11(-3.18%)
Feb 09, 2007 3.582 3.599 3.530 3.530 5,150 -0.05(-1.45%)
Feb 08, 2007 3.582 3.651 3.582 3.582 5,566 -0.02(-0.48%)
Feb 07, 2007 3.521 3.607 3.504 3.599 7,566 -0.06(-1.60%)
Feb 06, 2007 3.599 3.657 3.599 3.657 5,249 +0.15(+4.38%)
Feb 05, 2007 3.556 3.556 3.461 3.504 9,334 -0.09(-2.63%)
Feb 02, 2007 3.659 3.659 3.461 3.598 6,167 -0.10(-2.68%)
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.