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 (%)
Aug 31, 2005 2.606 2.606 2.606 2.606 231 +0.00(+0.00%)
Aug 30, 2005 2.606 2.606 2.606 2.606 463 -0.05(-1.95%)
Aug 29, 2005 2.658 2.658 2.658 2.658 0 +0.00(+0.00%)
Aug 26, 2005 2.727 2.727 2.658 2.658 2,896 -0.10(-3.75%)
Aug 25, 2005 2.718 2.762 2.718 2.762 1,158 +0.04(+1.59%)
Aug 24, 2005 2.718 2.718 2.693 2.718 695 +0.03(+0.96%)
Aug 23, 2005 2.693 2.693 2.693 2.693 0 +0.00(+0.00%)
Aug 22, 2005 2.693 2.693 2.693 2.693 472 -0.04(-1.61%)
Aug 19, 2005 2.762 2.839 2.736 2.737 1,853 -0.03(-0.91%)
Aug 18, 2005 2.762 2.762 2.753 2.762 2,200 +0.00(+0.00%)
Aug 17, 2005 2.744 2.762 2.744 2.762 579 -0.09(-3.03%)
Aug 16, 2005 2.848 2.848 2.848 2.848 1,158 +0.18(+6.80%)
Aug 15, 2005 2.649 2.667 2.649 2.667 579 -0.01(-0.32%)
Aug 12, 2005 2.675 2.675 2.675 2.675 579 -0.03(-0.96%)
Aug 11, 2005 2.641 2.753 2.641 2.701 1,634 -0.06(-2.19%)
Aug 10, 2005 2.762 2.762 2.762 2.762 463 -0.11(-3.90%)
Aug 09, 2005 2.934 2.995 2.770 2.874 5,921 -0.09(-2.92%)
Aug 08, 2005 2.788 2.960 2.658 2.960 14,640 +0.17(+6.19%)
Aug 05, 2005 2.641 2.796 2.641 2.788 4,287 +0.15(+5.56%)
Aug 04, 2005 2.675 2.675 2.641 2.641 3,105 -0.03(-1.29%)
Aug 03, 2005 2.675 2.686 2.675 2.675 1,158 +0.03(+1.31%)
Aug 02, 2005 2.649 2.649 2.624 2.641 3,585 +0.01(+0.33%)
Aug 01, 2005 2.632 2.667 2.598 2.632 9,812 +0.04(+1.67%)
Jul 29, 2005 2.589 2.589 2.589 2.589 3,186 +0.00(+0.00%)
Jul 28, 2005 2.598 2.632 2.589 2.589 6,141 -0.05(-1.96%)
Jul 27, 2005 2.641 2.641 2.641 2.641 115 -0.00(-0.13%)
Jul 26, 2005 2.589 2.644 2.589 2.644 1,911 +0.06(+2.13%)
Jul 25, 2005 2.606 2.606 2.589 2.589 6,720 -0.06(-2.28%)
Jul 22, 2005 2.649 2.770 2.649 2.649 5,585 -0.03(-1.29%)
Jul 21, 2005 2.649 2.684 2.649 2.684 579 -0.00(-0.16%)
Jul 20, 2005 2.779 2.779 2.684 2.688 2,469 -0.03(-1.11%)
Jul 19, 2005 2.770 2.770 2.658 2.718 1,042 +0.02(+0.64%)
Jul 18, 2005 2.675 2.701 2.580 2.701 4,287 +0.03(+0.97%)
Jul 15, 2005 2.667 2.675 2.580 2.675 2,896 -0.10(-3.73%)
Jul 14, 2005 2.720 2.822 2.658 2.779 8,748 -0.05(-1.83%)
Jul 13, 2005 2.718 2.916 2.675 2.831 3,925 -0.09(-2.96%)
Jul 12, 2005 2.675 2.917 2.675 2.917 811 +0.02(+0.60%)
Jul 11, 2005 2.813 2.900 2.658 2.900 2,961 +0.09(+3.38%)
Jul 08, 2005 2.744 2.813 2.641 2.805 3,128 -0.06(-2.11%)
Jul 07, 2005 2.882 3.323 2.684 2.865 18,747 +0.00(+0.00%)
Jul 06, 2005 2.865 2.865 2.865 2.865 0 +0.00(+0.00%)
Jul 05, 2005 2.762 2.865 2.762 2.865 4,171 +0.01(+0.30%)
Jul 01, 2005 2.857 2.857 2.857 2.857 695 +0.01(+0.30%)
Jun 30, 2005 2.805 2.857 2.615 2.848 2,987 +0.06(+2.17%)
Jun 29, 2005 2.762 2.805 2.667 2.788 4,865 +0.07(+2.57%)
Jun 28, 2005 2.572 2.718 2.572 2.718 1,274 +0.12(+4.62%)
Jun 27, 2005 2.710 2.718 2.503 2.598 11,822 -0.21(-7.38%)
Jun 24, 2005 2.917 2.960 2.718 2.805 7,355 -0.04(-1.52%)
Jun 23, 2005 2.598 3.884 2.416 2.848 194,983 +0.17(+6.45%)
Jun 22, 2005 2.434 2.831 2.434 2.675 60,672 +0.26(+10.71%)
Jun 21, 2005 2.416 2.416 2.416 2.416 1,506 -0.04(-1.48%)
Jun 20, 2005 2.453 2.453 2.453 2.453 0 +0.00(+0.00%)
Jun 17, 2005 2.416 2.453 2.416 2.453 811 -0.02(-0.63%)
Jun 16, 2005 2.555 2.555 2.468 2.468 4,519 +0.04(+1.78%)
Jun 15, 2005 2.580 2.580 2.425 2.425 4,345 +0.01(+0.36%)
Jun 14, 2005 2.416 2.416 2.416 2.416 434 -0.06(-2.44%)
Jun 13, 2005 2.589 2.589 2.477 2.477 21,398 -0.07(-2.71%)
Jun 10, 2005 2.546 2.546 2.546 2.546 347 -0.04(-1.67%)
Jun 09, 2005 2.503 2.589 2.503 2.589 1,274 +0.13(+5.41%)
Jun 08, 2005 2.425 2.580 2.425 2.456 579 +0.03(+1.28%)
Jun 07, 2005 2.425 2.425 2.425 2.425 347 +0.00(+0.00%)
Jun 06, 2005 2.503 2.563 2.425 2.425 1,042 -0.14(-5.39%)
Jun 03, 2005 2.589 2.589 2.365 2.563 14,071 -0.01(-0.34%)
Jun 02, 2005 2.572 2.572 2.572 2.572 0 +0.00(+0.00%)
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.