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

Siebert Fin Cp (NQ: SIEB )

2.486 +0.076 (+3.14%)
Streaming Delayed Price Updated: 3:57 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 30, 2007 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 29, 2007 2.917 2.952 2.917 2.950 869 +0.01(+0.23%)
Nov 28, 2007 2.943 2.943 2.943 2.943 0 +0.00(+0.00%)
Nov 27, 2007 2.917 2.943 2.900 2.943 7,163 -0.05(-1.73%)
Nov 26, 2007 2.995 2.995 2.986 2.995 1,969 -0.03(-0.86%)
Nov 23, 2007 3.021 3.055 3.021 3.021 4,287 -0.03(-1.13%)
Nov 21, 2007 3.012 3.055 3.012 3.055 2,201 +0.08(+2.61%)
Nov 20, 2007 2.977 2.995 2.977 2.977 1,738 +0.00(+0.00%)
Nov 19, 2007 2.995 2.995 2.977 2.977 3,244 -0.15(-4.70%)
Nov 16, 2007 3.098 3.124 3.098 3.124 579 +0.02(+0.56%)
Nov 15, 2007 3.090 3.107 3.090 3.107 463 +0.00(+0.00%)
Nov 14, 2007 3.107 3.107 3.107 3.107 0 +0.00(+0.00%)
Nov 13, 2007 2.952 3.120 2.952 3.107 14,931 +0.19(+6.51%)
Nov 12, 2007 2.900 2.943 2.900 2.917 6,720 +0.03(+1.20%)
Nov 09, 2007 2.865 2.917 2.848 2.882 4,122 -0.08(-2.62%)
Nov 08, 2007 2.969 2.969 2.908 2.960 8,111 -0.01(-0.29%)
Nov 07, 2007 2.908 3.012 2.908 2.969 3,837 -0.05(-1.71%)
Nov 06, 2007 2.960 3.072 2.891 3.021 6,440 -0.05(-1.69%)
Nov 05, 2007 3.279 3.279 2.995 3.072 4,660 -0.30(-8.95%)
Nov 02, 2007 3.314 3.383 3.305 3.374 4,551 +0.00(+0.00%)
Nov 01, 2007 3.383 3.452 3.357 3.374 3,915 +0.01(+0.26%)
Oct 31, 2007 3.625 3.625 3.331 3.366 62,571 -0.20(-5.57%)
Oct 30, 2007 3.625 4.971 3.366 3.564 222,987 +0.11(+3.25%)
Oct 29, 2007 3.193 3.494 3.193 3.452 26,569 +0.35(+11.11%)
Oct 26, 2007 3.107 3.107 3.107 3.107 347 -0.09(-2.70%)
Oct 25, 2007 2.986 3.202 2.960 3.193 3,212 +0.22(+7.25%)
Oct 24, 2007 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Oct 23, 2007 2.857 2.977 2.857 2.977 811 -0.09(-3.09%)
Oct 22, 2007 3.072 3.072 3.072 3.072 926 +0.07(+2.30%)
Oct 19, 2007 2.917 3.012 2.917 3.003 2,895 -0.07(-2.25%)
Oct 18, 2007 3.072 3.072 3.072 3.072 0 +0.00(+0.00%)
Oct 17, 2007 2.934 3.072 2.934 3.072 3,278 +0.09(+3.19%)
Oct 16, 2007 2.969 2.977 2.969 2.977 347 +0.04(+1.47%)
Oct 15, 2007 2.805 2.969 2.805 2.934 695 -0.04(-1.45%)
Oct 12, 2007 2.986 3.012 2.908 2.977 2,549 +0.03(+1.17%)
Oct 11, 2007 3.176 3.176 2.839 2.943 19,468 -0.27(-8.33%)
Oct 10, 2007 3.098 3.210 3.098 3.210 231 +0.08(+2.48%)
Oct 09, 2007 3.046 3.133 3.046 3.133 374 +0.00(+0.00%)
Oct 08, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Oct 05, 2007 2.917 3.262 2.908 3.133 7,434 +0.03(+1.11%)
Oct 04, 2007 2.941 3.098 2.941 3.098 347 +0.09(+3.16%)
Oct 03, 2007 3.003 3.003 3.003 3.003 0 +0.00(+0.00%)
Oct 02, 2007 2.908 3.003 2.908 3.003 1,118 -0.05(-1.69%)
Oct 01, 2007 2.960 3.055 2.857 3.055 579 -0.05(-1.72%)
Sep 28, 2007 3.141 3.141 3.109 3.109 347 +0.01(+0.47%)
Sep 27, 2007 2.910 3.094 2.865 3.094 1,076 +0.05(+1.56%)
Sep 26, 2007 3.049 3.141 3.046 3.046 869 -0.08(-2.49%)
Sep 25, 2007 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Sep 24, 2007 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Sep 21, 2007 2.883 3.124 2.883 3.124 811 +0.03(+0.84%)
Sep 20, 2007 3.098 3.098 3.098 3.098 347 +0.00(+0.00%)
Sep 19, 2007 3.090 3.098 3.090 3.098 811 +0.06(+1.99%)
Sep 18, 2007 2.908 3.038 2.908 3.038 231 +0.00(+0.00%)
Sep 17, 2007 3.038 3.038 3.012 3.038 2,524 -0.06(-1.95%)
Sep 14, 2007 3.107 3.141 3.098 3.098 3,012 +0.00(+0.00%)
Sep 13, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 12, 2007 3.098 3.098 3.098 3.098 2,298 +0.00(+0.00%)
Sep 11, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 10, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 07, 2007 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Sep 06, 2007 3.159 3.159 2.960 3.098 3,273 +0.05(+1.70%)
Sep 05, 2007 2.891 3.046 2.891 3.046 231 +0.19(+6.65%)
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.