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

Siebert Fin Cp (NQ: SIEB )

2.416 +0.006 (+0.24%)
Streaming Delayed Price Updated: 12:41 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, 2003 3.582 3.582 3.582 3.582 463 +0.09(+2.44%)
Oct 30, 2003 3.573 3.564 3.495 3.496 4,866 -0.08(-2.15%)
Oct 29, 2003 3.495 3.573 3.495 3.573 3,707 +0.07(+2.00%)
Oct 28, 2003 3.503 3.503 3.503 3.503 0 +0.00(+0.00%)
Oct 27, 2003 3.392 3.503 3.392 3.503 231 +0.09(+2.50%)
Oct 24, 2003 3.495 3.495 3.418 3.418 2,085 -0.07(-1.98%)
Oct 23, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Oct 22, 2003 3.573 3.582 3.478 3.487 3,012 -0.18(-4.94%)
Oct 21, 2003 3.487 3.668 3.479 3.668 6,141 +0.11(+3.16%)
Oct 20, 2003 3.556 3.668 3.538 3.556 9,269 +0.04(+1.23%)
Oct 17, 2003 3.538 3.538 3.512 3.512 3,852 -0.01(-0.25%)
Oct 16, 2003 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Oct 15, 2003 3.444 3.521 3.444 3.521 3,012 +0.04(+1.24%)
Oct 14, 2003 3.469 3.582 3.340 3.478 5,909 -0.01(-0.25%)
Oct 13, 2003 3.487 3.487 3.452 3.487 5,214 +0.06(+1.76%)
Oct 10, 2003 3.418 3.487 3.418 3.426 1,853 +0.10(+3.12%)
Oct 09, 2003 3.573 3.573 3.323 3.323 14,252 -0.25(-7.00%)
Oct 08, 2003 3.625 3.711 3.530 3.573 2,751 +0.03(+0.73%)
Oct 07, 2003 3.668 3.737 3.547 3.547 5,602 +0.03(+0.74%)
Oct 06, 2003 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Oct 03, 2003 3.651 3.702 3.487 3.521 4,634 -0.12(-3.41%)
Oct 02, 2003 3.754 3.754 3.633 3.645 1,390 +0.06(+1.54%)
Oct 01, 2003 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Sep 30, 2003 3.590 3.590 3.590 3.590 347 +0.01(+0.24%)
Sep 29, 2003 3.823 3.823 3.564 3.582 5,026 -0.33(-8.37%)
Sep 26, 2003 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Sep 25, 2003 3.892 3.909 3.884 3.909 3,592 +0.09(+2.42%)
Sep 24, 2003 3.816 3.816 3.816 3.816 115 +0.04(+1.19%)
Sep 23, 2003 3.771 3.874 3.771 3.771 1,738 +0.03(+0.69%)
Sep 22, 2003 3.978 3.978 3.745 3.745 2,896 -0.26(-6.47%)
Sep 19, 2003 3.970 4.004 3.970 4.004 2,433 +0.03(+0.87%)
Sep 18, 2003 3.832 4.004 3.832 3.970 3,128 +0.14(+3.60%)
Sep 17, 2003 3.737 3.832 3.736 3.832 2,295 +0.10(+2.78%)
Sep 16, 2003 3.651 3.728 3.651 3.728 695 +0.02(+0.47%)
Sep 15, 2003 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Sep 12, 2003 3.797 3.832 3.702 3.711 2,433 -0.03(-0.92%)
Sep 11, 2003 3.737 3.746 3.737 3.745 811 -0.13(-3.34%)
Sep 10, 2003 3.849 3.884 3.823 3.875 6,257 -0.04(-1.10%)
Sep 09, 2003 3.892 3.918 3.892 3.918 1,506 -0.03(-0.87%)
Sep 08, 2003 3.927 3.970 3.884 3.953 4,519 +0.03(+0.66%)
Sep 05, 2003 3.771 3.961 3.771 3.927 2,896 +0.14(+3.64%)
Sep 04, 2003 3.866 3.866 3.789 3.789 1,853 -0.14(-3.52%)
Sep 03, 2003 3.806 3.927 3.763 3.927 6,257 +0.21(+5.57%)
Sep 02, 2003 3.685 3.789 3.685 3.720 1,390 -0.04(-1.15%)
Aug 29, 2003 3.763 3.763 3.763 3.763 926 +0.03(+0.93%)
Aug 28, 2003 3.728 3.728 3.728 3.728 231 +0.00(+0.00%)
Aug 27, 2003 3.754 3.789 3.728 3.728 1,622 +0.03(+0.93%)
Aug 26, 2003 3.607 3.780 3.599 3.694 8,342 -0.33(-8.15%)
Aug 25, 2003 4.125 4.125 4.022 4.022 811 -0.03(-0.85%)
Aug 22, 2003 3.953 4.212 3.866 4.056 19,582 -0.12(-2.89%)
Aug 21, 2003 4.030 4.177 4.030 4.177 463 +0.08(+1.89%)
Aug 20, 2003 4.099 4.099 4.099 4.099 347 -0.04(-1.04%)
Aug 19, 2003 4.203 4.203 4.091 4.142 1,969 -0.06(-1.44%)
Aug 18, 2003 4.315 4.315 4.203 4.203 3,360 -0.07(-1.62%)
Aug 15, 2003 4.281 4.281 4.272 4.272 2,433 +0.00(+0.00%)
Aug 14, 2003 4.367 4.660 4.272 4.272 17,844 -0.04(-1.00%)
Aug 13, 2003 4.314 4.315 4.314 4.315 1,969 +0.08(+1.81%)
Aug 12, 2003 4.238 4.238 4.238 4.238 347 +0.01(+0.22%)
Aug 11, 2003 4.367 4.367 4.229 4.229 6,257 -0.09(-2.00%)
Aug 08, 2003 4.358 4.358 4.315 4.315 1,158 +0.00(+0.00%)
Aug 07, 2003 4.315 4.324 4.314 4.315 10,544 +0.00(+0.00%)
Aug 06, 2003 4.315 4.327 4.306 4.315 8,111 +0.00(+0.00%)
Aug 05, 2003 4.324 4.324 4.315 4.315 1,622 +0.00(+0.00%)
Aug 04, 2003 4.315 4.324 4.306 4.315 4,287 +0.00(+0.00%)
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.