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

Siebert Fin Cp (NQ: SIEB )

2.420 +0.110 (+4.76%)
Streaming Delayed Price Updated: 3:30 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 (%)
Nov 30, 2021 2.930 2.950 2.720 2.810 81,876 -0.19(-6.33%)
Nov 29, 2021 2.880 3.200 2.830 3.000 157,933 +0.12(+4.17%)
Nov 26, 2021 2.920 2.920 2.810 2.880 19,532 -0.07(-2.37%)
Nov 24, 2021 2.860 2.979 2.850 2.950 33,573 +0.05(+1.72%)
Nov 23, 2021 2.890 2.940 2.800 2.900 45,923 +0.04(+1.40%)
Nov 22, 2021 3.010 3.040 2.840 2.860 110,527 -0.15(-4.98%)
Nov 19, 2021 3.020 3.080 2.950 3.010 64,641 +0.00(+0.00%)
Nov 18, 2021 3.170 3.010 2.980 3.010 116,413 -0.19(-5.94%)
Nov 17, 2021 3.270 3.330 3.100 3.200 52,837 -0.07(-2.14%)
Nov 16, 2021 3.270 3.310 3.130 3.270 41,957 -0.03(-0.91%)
Nov 15, 2021 3.360 3.430 3.270 3.300 56,075 +0.01(+0.30%)
Nov 12, 2021 3.260 3.311 3.220 3.290 27,171 +0.06(+1.86%)
Nov 11, 2021 3.210 3.330 3.150 3.230 50,169 +0.04(+1.25%)
Nov 10, 2021 3.110 3.190 63,640 +0.06(+1.92%)
Nov 09, 2021 3.190 3.214 3.130 3.130 36,325 -0.09(-2.80%)
Nov 08, 2021 3.090 3.350 2.940 3.220 463,948 +0.13(+4.21%)
Nov 05, 2021 3.250 3.290 3.030 3.090 169,605 -0.16(-4.92%)
Nov 04, 2021 3.500 3.580 3.190 3.250 232,438 -0.21(-6.07%)
Nov 03, 2021 3.380 3.750 3.350 3.460 218,970 +0.09(+2.67%)
Nov 02, 2021 3.310 3.440 3.290 3.370 71,060 +0.00(+0.00%)
Nov 01, 2021 3.150 3.480 3.170 3.370 166,293 +0.20(+6.31%)
Oct 29, 2021 3.160 3.270 3.160 3.170 99,237 +0.01(+0.32%)
Oct 28, 2021 3.090 3.180 3.090 3.160 25,916 +0.08(+2.60%)
Oct 27, 2021 3.100 3.160 3.070 3.080 50,390 +0.00(+0.00%)
Oct 26, 2021 3.230 3.080 3.080 54,836 -0.12(-3.75%)
Oct 25, 2021 3.090 3.300 3.070 3.200 186,676 +0.14(+4.58%)
Oct 22, 2021 3.090 3.140 3.030 3.060 94,405 -0.03(-0.97%)
Oct 21, 2021 3.080 3.120 3.060 3.090 35,709 +0.01(+0.32%)
Oct 20, 2021 3.102 3.105 3.040 3.080 45,844 -0.01(-0.32%)
Oct 19, 2021 3.104 3.190 3.070 3.090 67,690 -0.04(-1.28%)
Oct 18, 2021 3.120 3.260 3.085 3.130 93,754 -0.06(-1.88%)
Oct 15, 2021 3.280 3.300 3.190 3.190 37,944 -0.08(-2.45%)
Oct 14, 2021 3.340 3.355 3.250 3.270 28,753 -0.12(-3.54%)
Oct 13, 2021 3.230 3.390 3.229 3.390 30,215 +0.18(+5.61%)
Oct 12, 2021 3.280 3.373 3.200 3.210 34,433 -0.07(-2.13%)
Oct 11, 2021 3.360 3.386 3.280 3.280 26,902 -0.04(-1.20%)
Oct 08, 2021 3.250 3.360 3.230 3.320 35,634 +0.05(+1.53%)
Oct 07, 2021 3.240 3.330 3.230 3.270 52,509 +0.08(+2.51%)
Oct 06, 2021 3.180 3.220 3.160 3.190 10,267 -0.02(-0.62%)
Oct 05, 2021 3.300 3.380 3.180 3.210 125,243 -0.07(-2.13%)
Oct 04, 2021 3.270 3.300 3.240 3.280 48,413 +0.01(+0.31%)
Oct 01, 2021 3.360 3.370 3.255 3.270 92,550 -0.08(-2.39%)
Sep 30, 2021 3.290 3.370 3.250 3.350 38,448 +0.05(+1.52%)
Sep 29, 2021 3.370 3.440 3.280 3.300 61,384 -0.06(-1.79%)
Sep 28, 2021 3.470 3.470 3.350 3.360 30,483 -0.14(-4.00%)
Sep 27, 2021 3.360 3.590 3.350 3.500 66,686 +0.11(+3.24%)
Sep 24, 2021 3.360 3.440 3.350 3.390 35,141 +0.00(+0.00%)
Sep 23, 2021 3.420 3.430 3.360 3.390 23,954 -0.02(-0.59%)
Sep 22, 2021 3.480 3.485 3.370 3.410 46,145 -0.05(-1.45%)
Sep 21, 2021 3.450 3.490 3.390 3.460 40,212 +0.02(+0.58%)
Sep 20, 2021 3.410 3.530 3.400 3.440 84,889 -0.11(-3.10%)
Sep 17, 2021 3.520 3.630 3.450 3.550 78,968 +0.05(+1.43%)
Sep 16, 2021 3.530 3.560 3.460 3.500 28,908 -0.06(-1.69%)
Sep 15, 2021 3.560 3.600 3.510 3.560 40,994 +0.03(+0.85%)
Sep 14, 2021 3.680 3.680 3.440 3.530 108,082 -0.12(-3.29%)
Sep 13, 2021 3.670 3.690 3.610 3.650 44,520 -0.02(-0.54%)
Sep 10, 2021 3.720 3.770 3.650 3.670 54,858 -0.06(-1.61%)
Sep 09, 2021 3.710 3.750 3.690 3.730 16,856 -0.01(-0.27%)
Sep 08, 2021 3.800 3.810 3.650 3.740 70,346 -0.08(-2.09%)
Sep 07, 2021 3.800 3.870 3.790 3.820 47,331 +0.02(+0.53%)
Sep 03, 2021 3.890 3.900 3.790 3.800 40,531 -0.08(-2.06%)
Sep 02, 2021 3.880 3.960 3.850 3.880 62,112 +0.03(+0.78%)
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.