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 (%)
Dec 30, 2005 2.071 2.106 2.037 2.054 5,435 -0.02(-0.83%)
Dec 29, 2005 2.028 2.071 2.028 2.071 9,763 +0.03(+1.27%)
Dec 28, 2005 2.071 2.106 2.028 2.045 13,673 -0.03(-1.25%)
Dec 27, 2005 2.270 2.270 2.028 2.071 27,461 +0.02(+0.84%)
Dec 23, 2005 2.158 2.330 2.019 2.054 55,641 -0.08(-3.64%)
Dec 22, 2005 2.235 2.235 2.071 2.132 35,954 -0.08(-3.52%)
Dec 21, 2005 2.201 2.261 2.201 2.209 7,184 +0.01(+0.39%)
Dec 20, 2005 2.244 2.244 2.201 2.201 18,632 -0.03(-1.16%)
Dec 19, 2005 2.261 2.261 2.227 2.227 7,764 -0.19(-7.86%)
Dec 16, 2005 2.416 2.419 2.416 2.416 2,509 +0.00(+0.00%)
Dec 15, 2005 2.425 2.425 2.416 2.416 1,853 -0.01(-0.36%)
Dec 14, 2005 2.391 2.427 2.391 2.425 950 +0.00(+0.00%)
Dec 13, 2005 2.425 2.425 2.416 2.425 4,287 -0.00(-0.14%)
Dec 12, 2005 2.430 2.446 2.425 2.429 2,433 +0.00(+0.14%)
Dec 09, 2005 2.456 2.456 2.425 2.425 1,853 +0.01(+0.36%)
Dec 08, 2005 2.425 2.425 2.416 2.416 4,519 -0.01(-0.36%)
Dec 07, 2005 2.416 2.425 2.416 2.425 1,042 +0.03(+1.44%)
Dec 06, 2005 2.296 2.416 2.270 2.391 5,338 -0.07(-2.81%)
Dec 05, 2005 2.330 2.537 2.330 2.460 9,966 +0.13(+5.56%)
Dec 02, 2005 2.330 2.330 2.330 2.330 278 -0.01(-0.36%)
Dec 01, 2005 2.365 2.365 2.330 2.339 1,932 -0.02(-0.74%)
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%)
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.