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

Siebert Fin Cp (NQ: SIEB )

2.500 +0.090 (+3.73%)
Streaming Delayed Price Updated: 3:46 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 (%)
Jun 30, 2004 3.297 3.305 3.202 3.233 2,317 -0.07(-2.19%)
Jun 29, 2004 3.314 3.314 3.305 3.305 2,549 +0.01(+0.26%)
Jun 28, 2004 3.383 3.383 3.297 3.297 7,068 +0.09(+2.96%)
Jun 25, 2004 3.159 3.263 3.141 3.202 6,257 -0.25(-7.25%)
Jun 24, 2004 3.418 3.452 3.418 3.452 231 +0.03(+1.01%)
Jun 23, 2004 3.460 3.460 3.418 3.418 579 -0.03(-0.75%)
Jun 22, 2004 3.418 3.443 3.418 3.443 811 -0.04(-1.24%)
Jun 21, 2004 3.487 3.487 3.487 3.487 2,665 +0.00(+0.00%)
Jun 18, 2004 3.487 3.487 3.487 3.487 811 -0.01(-0.25%)
Jun 17, 2004 3.495 3.495 3.495 3.495 0 +0.00(+0.00%)
Jun 16, 2004 3.512 3.512 3.495 3.495 1,274 -0.02(-0.49%)
Jun 15, 2004 3.512 3.512 3.512 3.512 231 +0.00(+0.00%)
Jun 14, 2004 3.512 3.512 3.512 3.512 115 -0.03(-0.73%)
Jun 10, 2004 3.694 3.694 3.531 3.538 811 -0.05(-1.44%)
Jun 09, 2004 3.582 3.590 3.582 3.590 695 +0.05(+1.46%)
Jun 08, 2004 3.625 3.625 3.538 3.538 4,519 -0.12(-3.30%)
Jun 07, 2004 4.022 4.022 3.461 3.659 17,380 +0.16(+4.43%)
Jun 04, 2004 3.495 3.504 3.469 3.504 3,592 +0.03(+1.00%)
Jun 03, 2004 3.573 3.573 3.469 3.469 5,098 -0.11(-3.13%)
Jun 02, 2004 3.599 3.599 3.582 3.582 1,274 -0.03(-0.95%)
Jun 01, 2004 3.616 3.616 3.616 3.616 0 +0.00(+0.00%)
May 28, 2004 3.625 3.625 3.616 3.616 2,780 -0.01(-0.24%)
May 27, 2004 3.621 3.659 3.621 3.625 6,141 +0.03(+0.70%)
May 26, 2004 3.590 3.600 3.590 3.600 1,622 +0.00(+0.02%)
May 25, 2004 3.694 3.694 3.478 3.599 6,025 -0.22(-5.87%)
May 24, 2004 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
May 21, 2004 3.928 3.928 3.823 3.823 1,042 -0.15(-3.70%)
May 20, 2004 3.978 3.978 3.970 3.970 579 +0.00(+0.00%)
May 19, 2004 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
May 18, 2004 4.099 4.099 3.970 3.970 12,746 -0.15(-3.56%)
May 17, 2004 4.030 4.125 3.970 4.117 6,025 -0.18(-4.22%)
May 14, 2004 4.375 4.375 4.220 4.298 3,360 -0.07(-1.70%)
May 13, 2004 4.372 4.372 4.372 4.372 347 +0.01(+0.32%)
May 12, 2004 4.381 4.381 4.339 4.358 22,247 -0.02(-0.41%)
May 11, 2004 4.488 4.488 4.358 4.376 10,196 +0.04(+1.00%)
May 10, 2004 4.341 4.401 4.333 4.333 2,433 +0.03(+0.62%)
May 07, 2004 4.315 4.591 4.306 4.306 12,398 +0.04(+1.01%)
May 06, 2004 4.272 4.282 4.212 4.263 5,561 +0.06(+1.44%)
May 05, 2004 4.151 4.203 4.135 4.203 2,433 +0.09(+2.31%)
May 04, 2004 4.022 4.117 4.004 4.108 7,184 +0.01(+0.21%)
May 03, 2004 4.091 4.125 4.091 4.099 1,390 +0.01(+0.19%)
Apr 30, 2004 4.108 4.194 4.056 4.092 2,085 -0.11(-2.57%)
Apr 29, 2004 4.281 4.281 3.944 4.199 15,295 -0.15(-3.45%)
Apr 28, 2004 4.142 4.436 4.125 4.350 6,141 +0.13(+3.07%)
Apr 27, 2004 4.203 4.220 4.142 4.220 2,665 +0.03(+0.62%)
Apr 26, 2004 4.142 4.194 4.142 4.194 3,128 +0.04(+1.04%)
Apr 23, 2004 4.193 4.193 4.151 4.151 811 +0.01(+0.21%)
Apr 22, 2004 4.117 4.142 4.039 4.142 4,982 +0.09(+2.35%)
Apr 21, 2004 4.203 4.203 3.978 4.048 2,433 -0.26(-6.01%)
Apr 20, 2004 4.358 4.358 4.099 4.306 3,244 -0.15(-3.31%)
Apr 19, 2004 4.565 4.565 4.341 4.454 13,093 -0.08(-1.70%)
Apr 16, 2004 4.306 4.531 4.065 4.531 20,393 +0.35(+8.45%)
Apr 15, 2004 3.953 4.531 3.953 4.178 26,766 +0.25(+6.33%)
Apr 14, 2004 3.797 3.929 3.797 3.929 10,080 +0.17(+4.43%)
Apr 13, 2004 3.706 3.901 3.659 3.763 37,890 +0.05(+1.40%)
Apr 12, 2004 3.711 3.726 3.711 3.711 926 -0.00(-0.02%)
Apr 08, 2004 3.722 3.722 3.712 3.712 347 -0.03(-0.81%)
Apr 07, 2004 3.720 3.742 3.711 3.742 2,549 +0.01(+0.37%)
Apr 06, 2004 3.728 3.728 3.728 3.728 1,042 +0.04(+1.15%)
Apr 05, 2004 3.676 3.771 3.668 3.686 4,287 +0.02(+0.49%)
Apr 02, 2004 3.651 3.668 3.633 3.668 3,707 +0.03(+0.69%)
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.