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

Siebert Fin Cp (NQ: SIEB )

2.443 +0.033 (+1.38%)
Streaming Delayed Price Updated: 1:00 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 (%)
Jul 31, 2018 15.49 15.51 14.54 14.91 23,610 -0.29(-1.91%)
Jul 30, 2018 15.48 15.57 15.00 15.20 15,585 -0.37(-2.38%)
Jul 27, 2018 15.48 15.70 15.16 15.57 14,100 -0.11(-0.70%)
Jul 26, 2018 15.86 15.93 14.39 15.68 18,159 +0.01(+0.06%)
Jul 25, 2018 15.79 15.79 15.29 15.67 29,421 +0.00(+0.00%)
Jul 24, 2018 15.08 15.74 14.98 15.67 29,638 +0.53(+3.50%)
Jul 23, 2018 15.22 15.22 14.92 15.14 18,802 +0.03(+0.20%)
Jul 20, 2018 14.85 15.67 14.78 15.11 38,537 +0.24(+1.61%)
Jul 19, 2018 14.87 14.91 14.58 14.87 12,011 +0.09(+0.61%)
Jul 18, 2018 14.40 14.95 13.75 14.78 14,572 +0.16(+1.09%)
Jul 17, 2018 14.69 14.83 14.27 14.62 16,524 -0.06(-0.41%)
Jul 16, 2018 15.09 15.21 14.32 14.68 65,809 -0.39(-2.59%)
Jul 13, 2018 15.10 13.66 15.07 55,167 +1.11(+7.95%)
Jul 12, 2018 13.04 13.98 12.57 13.96 30,947 +1.11(+8.64%)
Jul 11, 2018 12.88 13.24 12.42 12.85 26,445 -0.37(-2.80%)
Jul 10, 2018 13.39 13.80 12.93 13.22 47,613 -0.16(-1.20%)
Jul 09, 2018 12.75 13.45 12.62 13.38 40,282 +0.65(+5.11%)
Jul 06, 2018 12.26 13.56 12.25 12.73 70,830 +0.36(+2.91%)
Jul 05, 2018 11.75 12.44 11.23 12.37 61,291 +0.60(+5.10%)
Jul 03, 2018 11.77 11.77 11.77 0 +0.10(+0.86%)
Jul 02, 2018 10.25 11.75 10.25 11.67 46,658 +1.25(+12.00%)
Jun 29, 2018 9.960 10.45 9.860 10.42 24,144 +0.54(+5.47%)
Jun 28, 2018 9.491 9.970 9.491 9.880 18,246 +0.29(+3.02%)
Jun 27, 2018 9.890 9.900 9.450 9.590 24,310 -0.26(-2.64%)
Jun 26, 2018 9.540 9.920 9.250 9.850 24,136 +0.35(+3.68%)
Jun 25, 2018 9.350 9.730 9.000 9.500 46,166 -0.56(-5.57%)
Jun 22, 2018 9.450 10.06 8.560 10.06 756,606 +0.64(+6.79%)
Jun 21, 2018 8.850 9.540 8.800 9.420 34,726 +0.63(+7.17%)
Jun 20, 2018 9.400 9.530 8.730 8.790 33,773 -0.56(-5.99%)
Jun 19, 2018 9.190 9.590 8.480 9.350 31,487 +0.29(+3.20%)
Jun 18, 2018 9.090 9.980 8.890 9.060 35,496 +0.01(+0.11%)
Jun 15, 2018 9.360 8.510 9.050 28,879 +0.54(+6.35%)
Jun 14, 2018 8.620 9.080 8.385 8.510 34,069 -0.06(-0.70%)
Jun 13, 2018 8.810 9.450 8.560 8.570 34,745 -0.21(-2.39%)
Jun 12, 2018 8.120 8.970 8.080 8.780 47,714 +0.84(+10.58%)
Jun 11, 2018 7.510 8.080 7.510 7.940 25,784 +0.53(+7.15%)
Jun 08, 2018 7.570 8.160 7.250 7.410 43,555 -0.20(-2.63%)
Jun 07, 2018 8.040 8.040 7.210 7.610 34,600 -0.34(-4.28%)
Jun 06, 2018 7.940 8.230 7.940 7.950 18,848 +0.00(+0.00%)
Jun 05, 2018 8.210 8.250 7.910 7.950 13,706 -0.17(-2.09%)
Jun 04, 2018 8.190 8.398 7.980 8.120 18,448 -0.11(-1.34%)
Jun 01, 2018 8.360 8.360 8.110 8.230 13,081 +0.04(+0.43%)
May 31, 2018 8.670 8.880 8.110 8.195 67,880 +0.09(+1.05%)
May 30, 2018 8.420 8.990 8.050 8.110 23,971 -0.17(-2.05%)
May 29, 2018 8.780 8.840 8.280 8.280 27,056 -0.50(-5.69%)
May 25, 2018 8.780 8.780 8.780 0 -0.24(-2.66%)
May 24, 2018 8.980 9.270 8.810 9.020 11,002 +0.08(+0.89%)
May 23, 2018 8.540 9.160 8.540 8.940 10,903 +0.25(+2.88%)
May 22, 2018 10.05 10.05 8.510 8.690 43,091 -1.29(-12.93%)
May 21, 2018 9.410 10.00 9.207 9.980 10,209 +0.55(+5.83%)
May 18, 2018 10.64 10.64 9.120 9.430 51,752 -1.02(-9.76%)
May 17, 2018 10.51 10.97 10.45 10.45 17,725 +0.28(+2.75%)
May 16, 2018 11.00 11.36 10.17 10.17 28,266 -0.76(-6.91%)
May 15, 2018 11.00 11.34 10.42 10.93 28,685 -0.09(-0.86%)
May 14, 2018 11.24 11.99 11.01 11.02 11,070 -0.21(-1.87%)
May 11, 2018 12.55 12.55 11.06 11.23 39,573 -1.27(-10.16%)
May 10, 2018 12.40 12.65 12.00 12.50 30,296 +0.26(+2.12%)
May 09, 2018 11.15 12.53 11.15 12.24 57,338 +1.07(+9.58%)
May 08, 2018 10.25 11.19 10.21 11.17 20,512 +0.89(+8.66%)
May 07, 2018 9.950 10.99 9.950 10.28 33,852 +0.60(+6.20%)
May 04, 2018 9.370 10.05 9.300 9.680 16,494 +0.41(+4.42%)
May 03, 2018 9.560 9.560 9.257 9.270 8,631 -0.22(-2.32%)
May 02, 2018 10.33 11.40 9.120 9.490 160,070 -0.90(-8.66%)
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.