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

Siebert Fin Cp (NQ: SIEB )

2.020 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 2.050 2.120 1.960 2.110 34,682 +0.01(+0.48%)
Mar 27, 2024 2.060 2.100 2.026 2.100 43,061 +0.04(+1.94%)
Mar 26, 2024 1.990 2.070 1.990 2.060 27,311 +0.07(+3.52%)
Mar 25, 2024 1.970 1.990 1.918 1.990 40,780 +0.00(+0.00%)
Mar 22, 2024 1.949 1.990 1.926 1.990 30,848 +0.04(+2.05%)
Mar 21, 2024 1.819 1.990 1.808 1.950 100,774 +0.12(+6.56%)
Mar 20, 2024 1.800 1.860 1.780 1.830 3,864 -0.06(-3.17%)
Mar 19, 2024 1.820 1.910 1.810 1.890 10,817 +0.09(+5.00%)
Mar 18, 2024 1.870 1.870 1.800 1.800 5,500 -0.04(-2.17%)
Mar 15, 2024 1.920 1.940 1.840 1.840 32,921 -0.10(-5.15%)
Mar 14, 2024 1.940 1.950 1.920 1.940 11,445 +0.03(+1.57%)
Mar 13, 2024 1.940 1.950 1.910 1.910 28,266 +0.00(+0.00%)
Mar 12, 2024 1.890 2.020 1.810 1.910 56,092 +0.01(+0.53%)
Mar 11, 2024 1.820 1.920 1.770 1.900 46,365 +0.09(+4.97%)
Mar 08, 2024 1.750 1.830 1.750 1.810 36,426 +0.04(+2.26%)
Mar 07, 2024 1.790 1.790 1.750 1.770 2,787 -0.02(-1.11%)
Mar 06, 2024 1.800 1.820 1.760 1.790 6,997 -0.01(-0.56%)
Mar 05, 2024 1.800 1.800 1.751 1.800 5,458 +0.00(+0.01%)
Mar 04, 2024 1.800 1.800 1.750 1.800 8,192 -0.00(-0.01%)
Mar 01, 2024 1.730 1.800 1.729 1.800 36,776 +0.11(+6.51%)
Feb 29, 2024 1.650 1.690 1.650 1.690 6,741 +0.01(+0.60%)
Feb 28, 2024 1.700 1.700 1.675 1.680 3,196 +0.02(+1.20%)
Feb 27, 2024 1.650 1.720 1.650 1.660 2,755 -0.02(-1.19%)
Feb 26, 2024 1.630 1.699 1.630 1.680 3,489 +0.01(+0.72%)
Feb 23, 2024 1.675 1.697 1.650 1.668 4,256 +0.02(+1.09%)
Feb 22, 2024 1.660 1.740 1.650 1.650 12,098 -0.08(-4.35%)
Feb 21, 2024 1.630 1.750 1.630 1.725 6,667 -0.01(-0.86%)
Feb 20, 2024 1.670 1.750 1.670 1.740 8,365 -0.01(-0.57%)
Feb 16, 2024 1.600 1.750 1.600 1.750 8,049 +0.05(+2.94%)
Feb 15, 2024 1.670 1.700 1.670 1.700 1,531 +0.00(+0.00%)
Feb 14, 2024 1.800 1.800 1.660 1.700 1,358 +0.03(+1.79%)
Feb 13, 2024 1.683 1.705 1.670 1.670 5,999 -0.05(-2.90%)
Feb 12, 2024 1.780 1.830 1.707 1.720 8,605 -0.06(-3.37%)
Feb 09, 2024 1.700 1.780 1.700 1.780 1,928 +0.08(+4.71%)
Feb 08, 2024 1.720 1.760 1.700 1.700 955 -0.08(-4.49%)
Feb 07, 2024 1.710 1.780 1.690 1.780 2,084 +0.06(+3.48%)
Feb 06, 2024 1.760 1.760 1.690 1.720 4,774 +0.04(+2.39%)
Feb 05, 2024 1.750 1.750 1.680 1.680 875 -0.03(-1.75%)
Feb 02, 2024 1.700 1.710 1.670 1.710 4,175 +0.00(+0.00%)
Feb 01, 2024 1.670 1.730 1.670 1.710 2,636 +0.04(+2.40%)
Jan 31, 2024 1.710 1.710 1.670 1.670 5,612 -0.08(-4.57%)
Jan 30, 2024 1.620 1.766 1.620 1.750 1,503 -0.09(-4.83%)
Jan 29, 2024 1.840 1.840 1.750 1.839 6,121 +0.03(+1.59%)
Jan 26, 2024 1.761 1.824 1.760 1.810 9,324 +0.05(+2.84%)
Jan 25, 2024 1.670 1.807 1.670 1.760 4,721 +0.03(+1.74%)
Jan 24, 2024 1.730 1.800 1.590 1.730 30,225 +0.00(+0.00%)
Jan 23, 2024 1.750 1.750 1.730 1.730 21,948 -0.05(-2.81%)
Jan 22, 2024 1.740 1.830 1.740 1.780 4,980 -0.05(-2.73%)
Jan 19, 2024 1.850 1.850 1.720 1.830 19,536 +0.13(+7.56%)
Jan 18, 2024 1.700 1.763 1.700 1.701 11,189 -0.05(-2.78%)
Jan 17, 2024 1.700 1.750 1.700 1.750 4,118 +0.00(+0.00%)
Jan 16, 2024 1.750 1.800 1.730 1.750 14,824 -0.10(-5.28%)
Jan 12, 2024 1.810 1.860 1.760 1.848 5,742 +0.07(+3.80%)
Jan 11, 2024 1.820 1.835 1.780 1.780 3,603 -0.03(-1.66%)
Jan 10, 2024 1.860 1.865 1.810 1.810 2,179 -0.06(-3.21%)
Jan 09, 2024 1.820 1.880 1.820 1.870 1,714 -0.01(-0.53%)
Jan 08, 2024 1.870 1.920 1.870 1.880 3,751 +0.04(+2.17%)
Jan 05, 2024 1.750 1.930 1.750 1.840 43,324 +0.14(+8.24%)
Jan 04, 2024 1.570 1.811 1.570 1.700 43,139 +0.08(+4.94%)
Jan 03, 2024 1.610 1.660 1.610 1.620 1,618 -0.04(-2.41%)
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.