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

Siebert Fin Cp (NQ: SIEB )

2.410 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2005 2.271 2.356 2.271 2.356 1,216 -0.02(-0.73%)
Nov 29, 2005 2.256 2.373 2.256 2.373 579 +0.15(+6.59%)
Nov 28, 2005 2.221 2.227 2.221 2.227 231 -0.10(-4.44%)
Nov 25, 2005 2.330 2.330 2.330 2.330 579 -0.02(-0.74%)
Nov 23, 2005 2.183 2.347 2.123 2.347 2,392 +0.16(+7.17%)
Nov 22, 2005 2.166 2.190 2.166 2.190 347 +0.03(+1.52%)
Nov 21, 2005 2.278 2.287 2.140 2.158 43,805 -0.17(-7.41%)
Nov 18, 2005 2.385 2.529 2.158 2.330 24,773 -0.04(-1.82%)
Nov 17, 2005 2.485 2.485 2.304 2.373 4,982 +0.09(+3.77%)
Nov 16, 2005 2.468 2.468 2.287 2.287 579 -0.01(-0.38%)
Nov 15, 2005 2.511 2.511 2.227 2.296 4,324 -0.04(-1.84%)
Nov 14, 2005 2.313 2.339 2.313 2.339 1,969 +0.01(+0.37%)
Nov 11, 2005 2.330 2.365 2.330 2.330 2,085 +0.07(+3.05%)
Nov 10, 2005 2.252 2.391 2.240 2.261 2,085 -0.14(-5.76%)
Nov 09, 2005 2.408 2.416 2.399 2.399 3,360 +0.03(+1.09%)
Nov 08, 2005 2.373 2.373 2.373 2.373 0 +0.00(+0.00%)
Nov 07, 2005 2.416 2.416 2.373 2.373 733 -0.04(-1.79%)
Nov 04, 2005 2.227 2.416 2.227 2.416 2,643 +0.18(+8.19%)
Nov 03, 2005 2.292 2.292 2.233 2.233 1,332 -0.05(-2.34%)
Nov 02, 2005 2.339 2.364 2.287 2.287 1,239 -0.01(-0.24%)
Nov 01, 2005 2.158 2.330 2.158 2.293 5,909 -0.05(-1.97%)
Oct 31, 2005 2.356 2.356 2.287 2.339 10,544 +0.04(+1.88%)
Oct 28, 2005 2.313 2.313 2.270 2.296 3,592 +0.03(+1.14%)
Oct 27, 2005 2.287 2.287 2.244 2.270 2,201 -0.05(-2.23%)
Oct 26, 2005 2.259 2.330 2.259 2.322 2,172 +0.06(+2.67%)
Oct 25, 2005 2.399 2.399 2.166 2.261 4,403 +0.07(+3.15%)
Oct 24, 2005 2.451 2.451 2.114 2.192 7,243 -0.25(-10.25%)
Oct 21, 2005 2.287 2.442 2.287 2.442 579 +0.18(+7.79%)
Oct 20, 2005 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Oct 19, 2005 2.399 2.399 2.266 2.266 926 -0.06(-2.76%)
Oct 18, 2005 2.313 2.485 2.313 2.330 7,375 +0.05(+2.25%)
Oct 17, 2005 2.279 2.279 2.279 2.279 0 +0.00(+0.00%)
Oct 14, 2005 2.279 2.279 2.279 2.279 115 -0.05(-2.20%)
Oct 13, 2005 2.330 2.330 2.330 2.330 1,158 -0.01(-0.37%)
Oct 12, 2005 2.373 2.373 2.339 2.339 4,638 +0.06(+2.67%)
Oct 11, 2005 2.373 2.373 2.278 2.278 1,012 -0.09(-3.67%)
Oct 10, 2005 2.201 2.365 2.201 2.365 5,552 +0.03(+1.11%)
Oct 07, 2005 2.330 2.347 2.315 2.339 6,929 +0.14(+6.27%)
Oct 06, 2005 2.460 2.460 2.183 2.201 83,950 -0.35(-13.56%)
Oct 05, 2005 2.546 2.546 2.546 2.546 1,042 +0.12(+4.98%)
Oct 04, 2005 2.479 2.479 2.425 2.425 3,062 -0.21(-7.87%)
Oct 03, 2005 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Sep 30, 2005 2.632 2.632 2.632 2.632 521 +0.12(+4.81%)
Sep 29, 2005 2.425 2.511 2.425 2.511 3,880 +0.05(+2.11%)
Sep 28, 2005 2.503 2.503 2.460 2.460 3,013 +0.00(+0.00%)
Sep 27, 2005 2.503 2.537 2.425 2.460 32,040 -0.06(-2.56%)
Sep 26, 2005 2.524 2.524 2.524 2.524 231 +0.00(+0.17%)
Sep 23, 2005 2.520 2.615 2.520 2.520 926 -0.13(-4.89%)
Sep 22, 2005 2.718 2.718 2.649 2.649 2,317 -0.03(-1.29%)
Sep 21, 2005 2.632 2.684 2.632 2.684 840 +0.15(+5.78%)
Sep 20, 2005 2.416 2.537 2.416 2.537 2,201 -0.01(-0.34%)
Sep 19, 2005 2.468 2.667 2.468 2.546 1,622 -0.13(-4.84%)
Sep 16, 2005 2.675 2.675 2.675 2.675 115 +0.00(+0.00%)
Sep 15, 2005 2.675 2.675 2.675 2.675 926 +0.00(+0.00%)
Sep 14, 2005 2.572 2.675 2.537 2.675 2,549 +0.13(+5.08%)
Sep 13, 2005 2.434 2.546 2.434 2.546 695 +0.04(+1.72%)
Sep 12, 2005 2.520 2.675 2.503 2.503 4,171 -0.09(-3.65%)
Sep 09, 2005 2.589 2.598 2.589 2.598 7,879 +0.07(+2.73%)
Sep 08, 2005 2.520 2.538 2.434 2.529 5,909 -0.06(-2.33%)
Sep 07, 2005 2.606 2.606 2.468 2.589 7,765 -0.12(-4.46%)
Sep 06, 2005 2.675 2.710 2.675 2.710 1,622 +0.04(+1.62%)
Sep 02, 2005 2.589 2.667 2.589 2.667 1,535 +0.08(+3.00%)
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.