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

Siebert Fin Cp (NQ: SIEB )

2.488 +0.003 (+0.10%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 22, 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 (%)
Dec 29, 2006 3.443 3.452 3.305 3.340 32,118 -0.11(-3.25%)
Dec 28, 2006 3.582 3.599 3.452 3.452 20,516 -0.14(-3.85%)
Dec 27, 2006 3.685 3.728 3.564 3.590 23,051 -0.13(-3.48%)
Dec 26, 2006 3.642 3.720 3.607 3.720 9,437 +0.11(+3.11%)
Dec 22, 2006 3.694 3.720 3.573 3.607 17,608 -0.12(-3.24%)
Dec 21, 2006 3.806 4.004 3.728 3.728 5,093 -0.12(-3.14%)
Dec 20, 2006 3.961 4.315 3.849 3.849 17,311 -0.16(-3.92%)
Dec 19, 2006 4.073 4.091 3.978 4.006 8,748 -0.13(-3.09%)
Dec 18, 2006 3.840 4.220 3.840 4.134 23,261 +0.26(+6.68%)
Dec 15, 2006 4.056 4.134 3.875 3.875 16,968 -0.25(-6.07%)
Dec 14, 2006 4.194 4.194 4.048 4.125 10,441 -0.02(-0.42%)
Dec 13, 2006 4.194 4.203 4.099 4.142 15,642 -0.05(-1.23%)
Dec 12, 2006 4.298 4.298 4.134 4.194 17,678 +0.00(+0.00%)
Dec 11, 2006 4.220 4.298 4.099 4.194 18,456 -0.03(-0.61%)
Dec 08, 2006 4.142 4.220 4.134 4.220 19,156 +0.08(+1.87%)
Dec 07, 2006 4.203 4.220 4.030 4.142 24,414 -0.09(-2.04%)
Dec 06, 2006 4.315 4.315 4.186 4.229 31,111 -0.09(-2.00%)
Dec 05, 2006 4.013 4.315 4.013 4.315 30,992 +0.35(+8.93%)
Dec 04, 2006 3.978 4.013 3.884 3.961 38,547 -0.09(-2.34%)
Dec 01, 2006 4.341 4.341 3.987 4.056 43,875 -0.25(-5.81%)
Nov 30, 2006 4.310 4.422 4.281 4.306 40,207 -0.01(-0.20%)
Nov 29, 2006 4.315 4.315 4.246 4.315 24,317 +0.05(+1.21%)
Nov 28, 2006 4.272 4.479 4.237 4.263 67,755 +0.01(+0.20%)
Nov 27, 2006 4.876 4.919 4.229 4.255 136,205 -0.49(-10.36%)
Nov 24, 2006 4.281 4.893 4.220 4.747 82,038 +0.52(+12.24%)
Nov 22, 2006 3.823 4.315 3.797 4.229 116,102 +0.54(+14.49%)
Nov 21, 2006 3.452 3.745 3.452 3.694 15,875 +0.22(+6.47%)
Nov 20, 2006 3.409 3.633 3.409 3.469 20,909 -0.04(-1.23%)
Nov 17, 2006 3.538 3.538 3.452 3.512 61,957 -0.03(-0.73%)
Nov 16, 2006 3.339 3.538 3.339 3.538 18,346 +0.13(+3.80%)
Nov 15, 2006 3.348 3.487 3.331 3.409 37,409 +0.03(+1.02%)
Nov 14, 2006 3.245 3.374 3.150 3.374 14,990 +0.26(+8.31%)
Nov 13, 2006 3.115 3.193 3.053 3.115 10,799 -0.02(-0.74%)
Nov 10, 2006 3.150 3.150 3.107 3.139 4,982 -0.09(-2.88%)
Nov 09, 2006 3.193 3.232 3.193 3.232 3,418 +0.13(+4.03%)
Nov 08, 2006 3.020 3.141 3.020 3.107 8,721 +0.08(+2.51%)
Nov 07, 2006 3.003 3.064 3.003 3.031 1,672 +0.04(+1.21%)
Nov 06, 2006 2.891 2.995 2.891 2.995 7,969 +0.03(+1.17%)
Nov 03, 2006 2.926 2.960 2.926 2.960 3,592 +0.06(+2.08%)
Nov 02, 2006 2.952 2.969 2.900 2.900 8,748 -0.09(-2.89%)
Nov 01, 2006 2.943 2.995 2.943 2.986 926 +0.04(+1.47%)
Oct 31, 2006 3.055 3.055 2.943 2.943 8,346 +0.00(+0.00%)
Oct 30, 2006 2.986 2.986 2.891 2.943 14,536 -0.01(-0.29%)
Oct 27, 2006 2.900 2.977 2.900 2.952 6,508 +0.05(+1.79%)
Oct 26, 2006 2.908 2.995 2.882 2.900 9,130 -0.03(-1.18%)
Oct 25, 2006 2.934 2.977 2.848 2.934 12,601 -0.06(-2.02%)
Oct 24, 2006 3.150 3.150 2.893 2.995 9,849 -0.09(-3.07%)
Oct 23, 2006 3.392 3.392 2.926 3.090 23,765 -0.36(-10.50%)
Oct 20, 2006 3.530 3.530 3.400 3.452 27,380 -0.08(-2.20%)
Oct 19, 2006 3.314 3.538 3.314 3.530 100,795 +0.22(+6.51%)
Oct 18, 2006 2.848 3.495 2.848 3.314 88,378 +0.47(+16.36%)
Oct 17, 2006 2.762 3.012 2.731 2.848 42,586 +0.10(+3.77%)
Oct 16, 2006 2.589 2.744 2.589 2.744 17,500 +0.15(+5.65%)
Oct 13, 2006 2.649 2.651 2.598 2.598 6,546 -0.04(-1.63%)
Oct 12, 2006 2.511 2.641 2.511 2.641 6,535 +0.05(+2.00%)
Oct 11, 2006 2.555 2.589 2.555 2.589 486 +0.07(+2.74%)
Oct 10, 2006 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Oct 09, 2006 2.520 2.520 2.520 2.520 115 +0.00(+0.00%)
Oct 06, 2006 2.563 2.563 2.520 2.520 2,317 -0.01(-0.34%)
Oct 05, 2006 2.567 2.567 2.529 2.529 2,656 -0.05(-2.01%)
Oct 04, 2006 2.529 2.580 2.529 2.580 13,673 +0.04(+1.70%)
Oct 03, 2006 2.537 2.537 2.537 2.537 4,519 +0.16(+6.91%)
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.