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

Siebert Fin Cp (NQ: SIEB )

2.410 +0.100 (+4.33%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 15, 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 31, 2008 1.657 1.657 1.657 1.657 0 +0.28(+20.30%)
Dec 30, 2008 1.377 1.377 1.377 1.377 3,244 -0.11(-7.32%)
Dec 29, 2008 1.690 1.690 1.458 1.486 811 +0.17(+13.29%)
Dec 26, 2008 1.484 1.690 1.312 1.312 3,711 -0.11(-7.88%)
Dec 24, 2008 1.433 1.433 1.312 1.424 2,201 -0.01(-0.72%)
Dec 23, 2008 1.434 1.434 1.434 1.434 173 -0.29(-16.90%)
Dec 22, 2008 1.726 1.735 1.666 1.726 5,217 +0.00(+0.00%)
Dec 19, 2008 1.726 1.726 1.726 1.726 201 +0.17(+11.11%)
Dec 17, 2008 1.553 1.553 1.553 1.553 695 -0.11(-6.74%)
Dec 16, 2008 1.381 1.666 1.381 1.666 4,152 +0.07(+4.32%)
Dec 15, 2008 1.597 1.597 1.596 1.597 19,698 +0.00(+0.01%)
Dec 12, 2008 1.389 1.597 1.389 1.596 1,699 -0.00(-0.01%)
Dec 11, 2008 1.588 1.597 1.389 1.597 9,877 +0.00(+0.00%)
Dec 10, 2008 1.590 1.597 1.590 1.597 289 +0.02(+1.09%)
Dec 09, 2008 1.579 1.579 1.579 1.579 811 -0.05(-3.17%)
Dec 08, 2008 1.683 1.709 1.631 1.631 1,643 -0.27(-14.09%)
Dec 05, 2008 1.717 1.899 1.717 1.899 231 -0.19(-9.09%)
Dec 03, 2008 2.088 2.088 2.088 2.088 0 +0.00(+0.00%)
Dec 02, 2008 1.355 2.113 1.355 2.088 2,201 +0.35(+20.40%)
Dec 01, 2008 1.389 1.735 1.389 1.735 1,042 +0.17(+11.04%)
Nov 26, 2008 1.562 1.562 1.562 1.562 231 -0.17(-9.95%)
Nov 25, 2008 1.735 1.735 1.735 1.735 1,042 -0.03(-1.95%)
Nov 24, 2008 1.771 1.778 1.769 1.769 579 +0.04(+2.50%)
Nov 21, 2008 1.614 1.726 1.614 1.726 2,501 +0.11(+6.64%)
Nov 19, 2008 1.717 1.619 1.619 1.619 347 +0.24(+17.22%)
Nov 18, 2008 1.320 1.381 1.320 1.381 694 +0.03(+1.91%)
Nov 17, 2008 1.295 1.648 1.295 1.355 3,765 -0.33(-19.49%)
Nov 14, 2008 1.700 1.700 1.674 1.683 3,383 -0.02(-1.02%)
Nov 13, 2008 1.726 1.726 1.700 1.700 1,506 -0.11(-6.19%)
Nov 12, 2008 1.821 1.821 1.730 1.812 1,506 -0.13(-6.67%)
Nov 10, 2008 1.942 1.942 1.942 1.942 0 +0.00(+0.00%)
Nov 07, 2008 1.933 1.942 1.933 1.942 463 +0.22(+13.07%)
Nov 06, 2008 1.743 2.149 1.717 1.717 3,125 -0.15(-7.87%)
Nov 05, 2008 1.864 1.864 1.864 1.864 579 -0.25(-11.84%)
Nov 03, 2008 1.717 2.114 2.114 2.114 2,665 +0.38(+21.89%)
Oct 31, 2008 1.726 1.735 1.717 1.735 5,817 +0.01(+0.50%)
Oct 30, 2008 1.709 1.726 1.709 1.726 1,274 -0.05(-2.91%)
Oct 29, 2008 1.778 1.778 1.778 1.778 579 -0.02(-0.96%)
Oct 28, 2008 1.795 1.795 1.795 1.795 1,158 +0.07(+4.00%)
Oct 27, 2008 1.804 1.804 1.717 1.726 4,171 +0.12(+7.53%)
Oct 24, 2008 0.8630 1.942 0.8630 1.605 41,499 -0.77(-32.36%)
Oct 23, 2008 2.373 2.373 2.373 2.373 0 +0.00(+0.00%)
Oct 22, 2008 2.382 2.382 2.373 2.373 1,072 -0.19(-7.41%)
Oct 21, 2008 2.183 2.563 2.183 2.563 695 -0.15(-5.41%)
Oct 20, 2008 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Oct 17, 2008 2.693 2.718 2.684 2.710 4,287 -0.03(-0.95%)
Oct 16, 2008 2.183 2.744 2.183 2.736 9,647 +0.60(+27.82%)
Oct 15, 2008 2.140 2.140 2.140 2.140 579 -0.36(-14.48%)
Oct 14, 2008 2.503 2.503 2.503 2.503 115 +0.35(+16.00%)
Oct 13, 2008 2.166 2.166 2.158 2.158 695 +0.03(+1.46%)
Oct 10, 2008 1.968 2.126 1.968 2.126 968 -0.62(-22.52%)
Oct 09, 2008 1.985 2.753 1.985 2.744 7,172 +0.12(+4.67%)
Oct 08, 2008 2.674 2.674 2.071 2.622 2,052 +0.46(+21.52%)
Oct 07, 2008 2.158 2.158 2.158 2.158 1,158 +0.00(+0.00%)
Oct 06, 2008 2.261 2.261 2.158 2.158 695 -0.22(-9.09%)
Oct 03, 2008 2.339 2.373 2.330 2.373 695 -0.04(-1.79%)
Oct 02, 2008 2.503 2.503 2.416 2.416 1,738 -0.43(-15.15%)
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.