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 (%)
Jan 31, 2020 7.324 7.324 6.780 6.870 11,400 -0.35(-4.85%)
Jan 30, 2020 7.550 7.610 6.930 7.220 10,420 -0.36(-4.75%)
Jan 29, 2020 8.060 8.060 7.460 7.580 34,966 -0.51(-6.30%)
Jan 28, 2020 8.320 8.390 7.980 8.090 3,500 -0.11(-1.34%)
Jan 27, 2020 8.360 8.540 8.200 8.200 4,875 -0.23(-2.73%)
Jan 24, 2020 8.760 8.800 8.320 8.430 69,900 -0.28(-3.21%)
Jan 23, 2020 8.700 8.890 8.670 8.710 23,085 -0.01(-0.11%)
Jan 22, 2020 8.720 8.735 8.530 8.720 39,239 +0.26(+3.07%)
Jan 21, 2020 8.470 8.680 8.450 8.460 15,607 +0.01(+0.12%)
Jan 17, 2020 8.780 8.780 8.450 8.450 8,700 -0.11(-1.29%)
Jan 16, 2020 8.780 8.780 8.560 8.560 42,368 +0.00(+0.00%)
Jan 15, 2020 8.600 9.410 8.517 8.560 8,556 -0.02(-0.23%)
Jan 14, 2020 8.960 8.960 8.580 8.580 5,572 -0.12(-1.38%)
Jan 13, 2020 8.760 8.830 8.560 8.700 7,782 +0.04(+0.46%)
Jan 10, 2020 8.660 8.985 8.660 8.660 4,000 +0.10(+1.17%)
Jan 09, 2020 8.587 8.742 8.500 8.560 8,161 +0.06(+0.71%)
Jan 08, 2020 8.630 8.910 8.500 8.500 9,152 -0.08(-0.93%)
Jan 07, 2020 9.100 9.100 8.580 8.580 4,057 -0.22(-2.50%)
Jan 06, 2020 8.810 9.100 8.800 8.800 3,696 +0.20(+2.33%)
Jan 03, 2020 8.460 8.873 8.460 8.600 3,100 -0.17(-1.94%)
Jan 02, 2020 8.610 8.920 8.520 8.770 3,495 +0.12(+1.39%)
Dec 31, 2019 8.570 8.860 8.570 8.650 4,600 +0.26(+3.10%)
Dec 30, 2019 8.540 8.810 8.290 8.390 19,295 -0.14(-1.64%)
Dec 27, 2019 8.600 8.900 8.182 8.530 10,800 -0.07(-0.81%)
Dec 26, 2019 8.711 8.808 8.500 8.600 10,660 +0.10(+1.18%)
Dec 24, 2019 9.600 9.600 8.260 8.500 13,300 -1.10(-11.46%)
Dec 23, 2019 9.900 9.930 9.600 9.600 6,272 -0.30(-3.03%)
Dec 20, 2019 9.850 10.57 9.710 9.900 13,300 +0.06(+0.61%)
Dec 19, 2019 9.990 10.20 9.630 9.840 6,354 -0.07(-0.71%)
Dec 18, 2019 9.910 10.27 9.840 9.910 2,406 -0.16(-1.59%)
Dec 17, 2019 9.730 10.24 9.630 10.07 7,173 -0.03(-0.30%)
Dec 16, 2019 10.40 10.43 10.01 10.10 7,239 +0.12(+1.20%)
Dec 13, 2019 10.00 10.20 9.900 9.980 14,900 -0.12(-1.19%)
Dec 12, 2019 10.04 11.05 9.740 10.10 15,048 -0.05(-0.49%)
Dec 11, 2019 10.01 10.15 9.640 10.15 7,741 +0.17(+1.70%)
Dec 10, 2019 9.940 9.980 9.940 9.980 2,676 +0.21(+2.15%)
Dec 09, 2019 10.03 10.19 9.770 9.770 10,185 -0.20(-2.01%)
Dec 06, 2019 10.00 10.25 9.900 9.970 13,400 +0.06(+0.61%)
Dec 05, 2019 9.800 9.950 9.800 9.910 3,439 +0.06(+0.61%)
Dec 04, 2019 10.00 10.11 9.850 9.850 5,589 -0.18(-1.79%)
Dec 03, 2019 10.08 10.19 9.935 10.03 3,527 -0.25(-2.43%)
Dec 02, 2019 10.75 10.75 10.24 10.28 5,337 -0.36(-3.38%)
Nov 29, 2019 10.69 10.70 10.63 10.64 2,600 -0.22(-2.03%)
Nov 27, 2019 10.91 11.05 10.31 10.86 8,000 +0.26(+2.45%)
Nov 26, 2019 11.80 11.80 10.47 10.60 9,245 -1.00(-8.62%)
Nov 25, 2019 10.95 12.10 10.95 11.60 24,464 +0.82(+7.61%)
Nov 22, 2019 10.81 10.81 10.78 10.78 5,100 -0.05(-0.46%)
Nov 21, 2019 10.65 10.95 10.56 10.83 6,220 +0.20(+1.88%)
Nov 20, 2019 10.25 10.85 10.25 10.63 17,717 +0.38(+3.71%)
Nov 19, 2019 10.10 10.50 10.03 10.25 9,280 +0.20(+1.99%)
Nov 18, 2019 10.49 10.50 9.600 10.05 4,628 -0.41(-3.92%)
Nov 15, 2019 10.49 10.68 10.41 10.46 7,100 +0.10(+0.97%)
Nov 14, 2019 10.69 11.05 10.19 10.36 13,843 -0.52(-4.78%)
Nov 13, 2019 9.750 11.23 9.700 10.88 7,546 +1.18(+12.16%)
Nov 12, 2019 9.562 9.920 9.518 9.700 3,844 +0.35(+3.74%)
Nov 11, 2019 9.250 9.520 9.250 9.350 3,131 +0.13(+1.41%)
Nov 08, 2019 9.010 9.360 9.010 9.220 5,200 +0.22(+2.44%)
Nov 07, 2019 9.210 9.210 9.000 9.000 5,107 -0.11(-1.21%)
Nov 06, 2019 9.300 9.300 9.026 9.110 3,115 -0.28(-2.98%)
Nov 05, 2019 9.150 9.410 9.150 9.390 2,476 +0.25(+2.74%)
Nov 04, 2019 9.130 9.270 9.120 9.140 4,192 -0.08(-0.87%)
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.