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

Siebert Fin Cp (NQ: SIEB )

2.350 -0.060 (-2.49%)
Streaming Delayed Price Updated: 12:06 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, 2015 1.476 1.553 1.433 1.437 31,500 -0.06(-3.76%)
Jul 30, 2015 1.476 1.545 1.476 1.493 28,683 +0.01(+0.58%)
Jul 29, 2015 1.510 1.571 1.476 1.484 59,008 -0.09(-6.01%)
Jul 28, 2015 1.571 1.605 1.493 1.579 109,612 -0.00(-0.01%)
Jul 27, 2015 1.566 1.596 1.553 1.579 25,200 +0.02(+1.11%)
Jul 24, 2015 1.553 1.597 1.476 1.562 57,608 +0.08(+5.23%)
Jul 23, 2015 1.312 1.510 1.277 1.484 81,079 +0.17(+13.16%)
Jul 22, 2015 1.329 1.355 1.295 1.312 22,623 -0.03(-1.94%)
Jul 21, 2015 1.372 1.372 1.329 1.338 21,013 -0.03(-1.90%)
Jul 20, 2015 1.450 1.571 1.364 1.364 19,667 -0.16(-10.23%)
Jul 17, 2015 1.528 1.657 1.467 1.519 211,370 -0.01(-0.56%)
Jul 16, 2015 1.312 1.528 1.217 1.528 131,476 +0.20(+14.93%)
Jul 15, 2015 1.355 1.355 1.295 1.329 21,409 -0.03(-1.91%)
Jul 14, 2015 1.329 1.381 1.320 1.355 11,607 +0.02(+1.29%)
Jul 13, 2015 1.424 1.424 1.338 1.338 27,276 -0.09(-6.63%)
Jul 10, 2015 1.476 1.597 1.424 1.433 37,698 -0.08(-5.14%)
Jul 09, 2015 1.493 1.683 1.467 1.510 130,843 +0.03(+2.34%)
Jul 08, 2015 1.269 1.614 1.269 1.476 129,384 +0.18(+14.00%)
Jul 07, 2015 1.277 1.303 1.277 1.295 10,678 -0.01(-0.67%)
Jul 06, 2015 1.381 1.381 1.303 1.303 14,480 -0.06(-4.42%)
Jul 02, 2015 1.398 1.364 1.364 1.364 9,385 -0.07(-4.82%)
Jul 01, 2015 1.579 1.605 1.424 1.433 49,243 -0.12(-7.78%)
Jun 30, 2015 1.545 1.614 1.484 1.553 101,357 -0.03(-1.64%)
Jun 29, 2015 1.605 1.605 1.553 1.579 17,581 -0.01(-0.54%)
Jun 26, 2015 1.553 1.597 1.553 1.588 12,162 +0.01(+0.55%)
Jun 25, 2015 1.631 1.631 1.562 1.579 13,868 -0.01(-0.54%)
Jun 24, 2015 1.553 1.614 1.553 1.588 8,229 +0.05(+3.37%)
Jun 23, 2015 1.493 1.605 1.476 1.536 20,550 +0.04(+2.89%)
Jun 22, 2015 1.545 1.545 1.476 1.493 12,939 -0.04(-2.81%)
Jun 19, 2015 1.398 1.536 1.381 1.536 25,873 +0.16(+11.95%)
Jun 18, 2015 1.355 1.377 1.338 1.372 11,872 -0.03(-1.85%)
Jun 17, 2015 1.398 1.398 1.372 1.398 4,196 +0.03(+1.89%)
Jun 16, 2015 1.381 1.381 1.355 1.372 1,589 -0.02(-1.24%)
Jun 15, 2015 1.398 1.398 1.355 1.389 13,413 +0.03(+1.90%)
Jun 12, 2015 1.398 1.398 1.338 1.364 10,321 +0.01(+0.64%)
Jun 11, 2015 1.476 1.519 1.346 1.355 25,297 -0.18(-11.80%)
Jun 10, 2015 1.398 1.544 1.398 1.536 11,688 +0.17(+12.66%)
Jun 09, 2015 1.346 1.372 1.338 1.364 13,633 -0.02(-1.25%)
Jun 08, 2015 1.424 1.424 1.329 1.381 6,655 -0.02(-1.23%)
Jun 05, 2015 1.338 1.398 1.329 1.398 5,282 +0.03(+1.89%)
Jun 04, 2015 1.398 1.398 1.372 1.372 347 +0.01(+0.63%)
Jun 03, 2015 1.398 1.450 1.320 1.364 2,108 -0.01(-0.63%)
Jun 02, 2015 1.398 1.398 1.347 1.372 13,401 +0.01(+0.63%)
Jun 01, 2015 1.398 1.398 1.354 1.364 5,446 +0.03(+2.60%)
May 29, 2015 1.338 1.338 1.329 1.329 811 -0.05(-3.75%)
May 28, 2015 1.381 1.467 1.312 1.381 20,633 +0.03(+2.56%)
May 27, 2015 1.368 1.407 1.338 1.346 1,274 +0.00(+0.00%)
May 26, 2015 1.320 1.389 1.312 1.346 16,463 -0.03(-2.50%)
May 22, 2015 1.338 1.381 1.381 1.381 4,287 +0.03(+2.56%)
May 21, 2015 1.381 1.381 1.346 1.346 2,356 -0.03(-2.50%)
May 18, 2015 1.433 1.381 1.381 1.381 20 -0.01(-0.62%)
May 15, 2015 1.389 1.389 1.389 1.389 144 -0.01(-0.62%)
May 14, 2015 1.388 1.424 1.364 1.398 4,355 -0.03(-2.41%)
May 12, 2015 1.389 1.433 1.433 1.433 1,622 +0.01(+0.83%)
May 11, 2015 1.484 1.484 1.421 1.421 579 -0.00(-0.22%)
May 08, 2015 1.424 1.424 1.424 1.424 428 -0.03(-2.37%)
May 07, 2015 1.484 1.562 1.407 1.458 64,678 -0.03(-1.74%)
May 06, 2015 1.381 1.692 1.338 1.484 88,993 +0.10(+7.50%)
May 05, 2015 1.338 1.415 1.320 1.381 43,014 -0.03(-2.44%)
May 04, 2015 1.381 1.433 1.381 1.415 8,355 +0.02(+1.23%)
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.