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

Siebert Fin Cp (NQ: SIEB )

2.486 +0.076 (+3.14%)
Streaming Delayed Price Updated: 3:57 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 (%)
Nov 30, 2009 2.080 2.080 2.080 2.080 463 +0.01(+0.42%)
Nov 27, 2009 2.071 2.071 2.063 2.071 1,413 +0.01(+0.42%)
Nov 25, 2009 2.071 2.071 1.985 2.063 9,283 +0.07(+3.46%)
Nov 24, 2009 2.045 2.114 1.994 1.994 10,844 +0.03(+1.76%)
Nov 23, 2009 1.968 1.968 1.946 1.959 1,286 -0.01(-0.44%)
Nov 20, 2009 1.985 1.985 1.968 1.968 2,359 +0.00(+0.00%)
Nov 19, 2009 1.976 1.976 1.968 1.968 231 -0.01(-0.44%)
Nov 17, 2009 1.976 1.976 1.976 1.976 0 +0.03(+1.35%)
Nov 16, 2009 1.942 1.950 1.933 1.950 1,552 -0.16(-7.40%)
Nov 12, 2009 2.106 2.106 2.106 2.106 0 +0.03(+1.41%)
Nov 10, 2009 2.076 2.076 2.076 2.076 0 -0.04(-1.74%)
Nov 06, 2009 2.113 2.113 2.113 2.113 0 +0.09(+4.19%)
Nov 03, 2009 2.028 2.028 2.028 2.028 0 -0.03(-1.26%)
Oct 29, 2009 2.054 2.054 2.054 2.054 0 -0.02(-0.83%)
Oct 27, 2009 2.071 2.071 2.071 2.071 0 +0.02(+0.84%)
Oct 26, 2009 2.054 2.054 2.054 2.054 347 -0.04(-2.06%)
Oct 23, 2009 2.097 2.123 2.097 2.097 1,390 +0.00(+0.00%)
Oct 22, 2009 2.106 2.106 2.097 2.097 926 -0.06(-2.80%)
Oct 21, 2009 2.158 2.158 2.157 2.158 896 +0.04(+2.04%)
Oct 20, 2009 2.175 2.175 2.114 2.114 521 +0.03(+1.66%)
Oct 19, 2009 2.080 2.080 2.080 2.080 231 +0.01(+0.42%)
Oct 16, 2009 2.175 2.183 2.071 2.071 2,263 -0.01(-0.42%)
Oct 14, 2009 2.080 2.080 2.080 2.080 695 -0.12(-5.41%)
Oct 12, 2009 2.201 2.199 2.199 2.199 115 +0.08(+3.57%)
Oct 09, 2009 2.123 2.123 2.123 2.123 289 +0.08(+3.80%)
Oct 08, 2009 2.063 2.063 2.045 2.045 1,148 -0.21(-9.13%)
Oct 06, 2009 2.251 2.251 2.251 2.251 0 +0.26(+12.90%)
Oct 02, 2009 1.994 1.994 1.994 1.994 0 -0.03(-1.70%)
Sep 30, 2009 2.028 2.028 2.028 2.028 0 -0.27(-11.92%)
Sep 29, 2009 2.090 2.303 2.090 2.303 254 -0.13(-5.39%)
Sep 28, 2009 1.976 2.434 1.976 2.434 3,273 +0.22(+10.16%)
Sep 24, 2009 2.201 2.209 2.209 2.209 811 +0.04(+1.99%)
Sep 23, 2009 2.372 2.372 2.166 2.166 1,274 -0.01(-0.58%)
Sep 22, 2009 2.408 2.408 2.175 2.179 1,256 -0.23(-9.51%)
Sep 21, 2009 2.477 2.477 2.166 2.408 811 -0.07(-2.79%)
Sep 18, 2009 2.166 2.477 2.166 2.477 1,158 +0.23(+10.38%)
Sep 16, 2009 2.244 2.244 2.244 2.244 1,158 +0.01(+0.54%)
Sep 14, 2009 2.149 2.232 2.232 2.232 1,274 +0.08(+3.86%)
Sep 11, 2009 2.244 2.244 2.149 2.149 2,665 +0.05(+2.46%)
Sep 10, 2009 2.097 2.097 2.097 2.097 289 +0.07(+3.41%)
Sep 08, 2009 2.365 2.028 2.028 2.028 6,836 -0.34(-14.23%)
Sep 04, 2009 2.365 2.365 2.365 2.365 2,838 +0.11(+5.06%)
Sep 02, 2009 2.365 2.251 2.251 2.251 1,390 -0.04(-1.55%)
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.