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 (%)
Nov 29, 2019 10.69 10.70 10.63 10.64 2,600 -0.22(-2.03%)
Nov 27, 2019 10.91 11.05 10.31 10.86 8,000 +0.26(+2.45%)
Nov 26, 2019 11.80 11.80 10.47 10.60 9,245 -1.00(-8.62%)
Nov 25, 2019 10.95 12.10 10.95 11.60 24,464 +0.82(+7.61%)
Nov 22, 2019 10.81 10.81 10.78 10.78 5,100 -0.05(-0.46%)
Nov 21, 2019 10.65 10.95 10.56 10.83 6,220 +0.20(+1.88%)
Nov 20, 2019 10.25 10.85 10.25 10.63 17,717 +0.38(+3.71%)
Nov 19, 2019 10.10 10.50 10.03 10.25 9,280 +0.20(+1.99%)
Nov 18, 2019 10.49 10.50 9.600 10.05 4,628 -0.41(-3.92%)
Nov 15, 2019 10.49 10.68 10.41 10.46 7,100 +0.10(+0.97%)
Nov 14, 2019 10.69 11.05 10.19 10.36 13,843 -0.52(-4.78%)
Nov 13, 2019 9.750 11.23 9.700 10.88 7,546 +1.18(+12.16%)
Nov 12, 2019 9.562 9.920 9.518 9.700 3,844 +0.35(+3.74%)
Nov 11, 2019 9.250 9.520 9.250 9.350 3,131 +0.13(+1.41%)
Nov 08, 2019 9.010 9.360 9.010 9.220 5,200 +0.22(+2.44%)
Nov 07, 2019 9.210 9.210 9.000 9.000 5,107 -0.11(-1.21%)
Nov 06, 2019 9.300 9.300 9.026 9.110 3,115 -0.28(-2.98%)
Nov 05, 2019 9.150 9.410 9.150 9.390 2,476 +0.25(+2.74%)
Nov 04, 2019 9.130 9.270 9.120 9.140 4,192 -0.08(-0.87%)
Nov 01, 2019 8.900 9.220 8.900 9.220 3,300 +0.25(+2.79%)
Oct 31, 2019 8.890 8.970 8.770 8.970 5,140 +0.07(+0.79%)
Oct 30, 2019 8.920 9.000 8.900 8.900 10,088 -0.06(-0.67%)
Oct 29, 2019 8.910 9.105 8.910 8.960 6,141 +0.05(+0.56%)
Oct 28, 2019 8.980 8.980 8.910 8.910 2,836 -0.05(-0.56%)
Oct 25, 2019 8.960 9.070 8.947 8.960 3,300 -0.11(-1.21%)
Oct 24, 2019 9.050 9.070 8.930 9.070 2,270 +0.08(+0.89%)
Oct 23, 2019 8.930 9.130 8.930 8.990 1,290 +0.06(+0.67%)
Oct 22, 2019 9.320 9.320 8.930 8.930 1,617 -0.49(-5.20%)
Oct 21, 2019 9.240 9.420 9.239 9.420 3,436 +0.19(+2.06%)
Oct 18, 2019 9.280 9.390 9.230 9.230 2,900 -0.16(-1.70%)
Oct 17, 2019 9.380 9.390 9.240 9.390 4,469 +0.00(+0.00%)
Oct 16, 2019 9.230 9.390 8.867 9.390 9,452 +0.08(+0.86%)
Oct 15, 2019 9.350 9.490 9.300 9.310 3,278 -0.16(-1.69%)
Oct 14, 2019 9.520 9.550 8.960 9.470 15,100 -0.05(-0.53%)
Oct 11, 2019 9.260 9.810 9.260 9.520 16,300 +0.27(+2.92%)
Oct 10, 2019 8.990 9.710 8.990 9.250 15,145 +0.16(+1.76%)
Oct 09, 2019 8.700 9.310 8.700 9.090 5,497 +0.39(+4.48%)
Oct 08, 2019 8.620 8.970 8.620 8.700 2,096 +0.04(+0.46%)
Oct 07, 2019 8.670 8.830 8.588 8.660 3,211 -0.09(-1.03%)
Oct 04, 2019 8.625 8.825 8.615 8.750 6,700 +0.38(+4.54%)
Oct 03, 2019 8.850 8.905 8.210 8.370 7,804 -0.48(-5.42%)
Oct 02, 2019 9.280 9.340 8.730 8.850 9,045 -0.35(-3.80%)
Oct 01, 2019 9.050 9.500 9.050 9.200 7,844 +0.00(+0.00%)
Sep 30, 2019 9.010 9.475 9.010 9.200 6,822 +0.10(+1.10%)
Sep 27, 2019 8.960 9.695 8.960 9.100 3,600 +0.39(+4.48%)
Sep 26, 2019 9.320 9.320 8.710 8.710 6,772 -0.51(-5.53%)
Sep 25, 2019 9.230 9.580 9.200 9.220 4,575 -0.01(-0.11%)
Sep 24, 2019 9.220 9.430 9.220 9.230 5,276 -0.09(-0.97%)
Sep 23, 2019 9.250 9.500 9.187 9.320 5,159 -0.29(-3.02%)
Sep 20, 2019 9.130 9.610 9.120 9.610 29,500 +0.44(+4.80%)
Sep 19, 2019 9.130 9.540 9.130 9.170 6,810 +0.05(+0.55%)
Sep 18, 2019 9.190 9.510 9.120 9.120 8,940 -0.08(-0.87%)
Sep 17, 2019 9.300 9.300 9.200 9.200 6,538 -0.10(-1.08%)
Sep 16, 2019 9.640 9.754 9.300 9.300 6,083 -0.52(-5.30%)
Sep 13, 2019 9.650 9.950 9.650 9.820 11,100 +0.18(+1.87%)
Sep 12, 2019 9.790 9.850 9.550 9.640 15,953 -0.16(-1.63%)
Sep 11, 2019 9.800 9.800 9.620 9.800 7,991 -0.10(-1.01%)
Sep 10, 2019 9.840 10.01 9.840 9.900 3,606 -0.19(-1.88%)
Sep 09, 2019 10.00 10.10 9.890 10.09 4,378 +0.19(+1.92%)
Sep 06, 2019 10.00 10.10 9.850 9.900 3,700 -0.17(-1.69%)
Sep 05, 2019 10.00 10.19 9.860 10.07 6,595 -0.03(-0.30%)
Sep 04, 2019 10.27 10.41 9.950 10.10 10,312 +0.02(+0.20%)
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.