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 29, 2021 12.53 18.50 8.010 8.220 33,994,400 +4.51(+121.56%)
Jan 28, 2021 3.710 3.770 3.650 3.710 36,058 -0.03(-0.80%)
Jan 27, 2021 4.000 4.002 3.690 3.740 66,238 -0.29(-7.20%)
Jan 26, 2021 3.880 4.147 3.857 4.030 73,968 +0.29(+7.75%)
Jan 25, 2021 3.700 3.780 3.595 3.740 52,497 +0.04(+1.08%)
Jan 22, 2021 3.660 3.730 3.630 3.700 39,500 +0.09(+2.49%)
Jan 21, 2021 3.720 3.750 3.610 3.610 45,819 -0.14(-3.73%)
Jan 20, 2021 3.860 3.860 3.750 3.750 29,944 -0.16(-4.09%)
Jan 19, 2021 4.050 4.070 3.840 3.910 22,575 -0.02(-0.51%)
Jan 15, 2021 4.000 4.020 3.920 3.930 39,900 -0.11(-2.72%)
Jan 14, 2021 4.140 4.150 3.990 4.040 28,053 +0.09(+2.28%)
Jan 13, 2021 4.100 4.100 3.900 3.950 20,453 -0.11(-2.71%)
Jan 12, 2021 4.000 4.080 4.000 4.060 14,219 +0.08(+2.01%)
Jan 11, 2021 4.060 4.120 3.880 3.980 18,526 -0.16(-3.86%)
Jan 08, 2021 4.080 4.339 4.050 4.140 12,500 +0.01(+0.24%)
Jan 07, 2021 4.200 4.370 3.926 4.130 20,352 -0.15(-3.50%)
Jan 06, 2021 4.210 4.440 4.210 4.280 26,215 +0.19(+4.65%)
Jan 05, 2021 4.400 4.410 4.090 4.090 18,776 -0.01(-0.24%)
Jan 04, 2021 4.290 4.290 4.100 4.100 11,856 -0.10(-2.38%)
Dec 31, 2020 4.200 4.200 4.200 17,021 +0.10(+2.44%)
Dec 30, 2020 4.350 4.460 4.050 4.100 17,021 -0.26(-5.96%)
Dec 29, 2020 4.550 4.600 4.330 4.360 6,723 -0.17(-3.75%)
Dec 28, 2020 4.450 4.555 4.450 4.530 9,757 +0.06(+1.34%)
Dec 24, 2020 4.430 4.600 4.409 4.470 9,100 -0.01(-0.22%)
Dec 23, 2020 4.350 4.490 4.330 4.480 22,374 +0.10(+2.28%)
Dec 22, 2020 4.160 4.440 4.140 4.380 21,157 +0.22(+5.29%)
Dec 21, 2020 4.060 4.280 4.040 4.160 12,012 +0.04(+0.97%)
Dec 18, 2020 4.200 4.300 4.110 4.120 47,600 -0.08(-1.90%)
Dec 17, 2020 4.080 4.210 3.940 4.200 23,283 +0.22(+5.53%)
Dec 16, 2020 4.120 4.120 3.980 3.980 18,524 -0.10(-2.45%)
Dec 15, 2020 4.070 4.120 3.960 4.080 29,253 +0.07(+1.75%)
Dec 14, 2020 4.080 4.100 4.010 4.010 17,368 -0.07(-1.72%)
Dec 11, 2020 3.920 4.080 3.920 4.080 9,300 +0.08(+2.00%)
Dec 10, 2020 4.000 4.050 3.970 4.000 6,960 +0.03(+0.76%)
Dec 09, 2020 3.870 4.026 3.800 3.970 19,488 +0.18(+4.75%)
Dec 08, 2020 3.780 3.810 3.690 3.790 17,101 +0.04(+1.07%)
Dec 07, 2020 3.550 3.900 3.530 3.750 30,219 +0.08(+2.18%)
Dec 04, 2020 3.510 3.720 3.510 3.670 11,600 +0.17(+4.86%)
Dec 03, 2020 3.510 3.620 3.500 3.500 29,399 -0.01(-0.28%)
Dec 02, 2020 3.610 3.640 3.510 3.510 22,495 -0.09(-2.50%)
Dec 01, 2020 3.607 3.696 3.550 3.600 15,705 +0.05(+1.41%)
Nov 30, 2020 3.740 3.760 3.550 3.550 38,245 -0.15(-4.05%)
Nov 27, 2020 3.830 3.830 3.613 3.700 15,400 -0.13(-3.39%)
Nov 25, 2020 3.700 3.830 3.690 3.830 22,800 +0.14(+3.79%)
Nov 24, 2020 3.690 3.801 3.630 3.690 35,697 +0.07(+1.93%)
Nov 23, 2020 3.600 3.740 3.570 3.620 19,413 +0.05(+1.40%)
Nov 20, 2020 3.880 3.880 3.510 3.570 42,000 -0.37(-9.39%)
Nov 19, 2020 3.930 3.960 3.810 3.940 6,394 -0.02(-0.51%)
Nov 18, 2020 4.070 4.230 3.960 3.960 12,625 -0.18(-4.35%)
Nov 17, 2020 3.780 4.340 3.780 4.140 52,327 +0.27(+6.98%)
Nov 16, 2020 3.890 3.900 3.750 3.870 16,913 +0.09(+2.38%)
Nov 13, 2020 3.820 3.900 3.780 3.780 10,900 -0.04(-1.05%)
Nov 12, 2020 4.000 4.000 3.800 3.820 11,955 -0.30(-7.28%)
Nov 11, 2020 4.020 4.120 3.960 4.120 24,837 +0.12(+3.00%)
Nov 10, 2020 3.930 4.550 3.920 4.000 130,754 +0.19(+4.99%)
Nov 09, 2020 3.970 4.170 3.740 3.810 32,917 +0.20(+5.54%)
Nov 06, 2020 3.680 3.730 3.610 3.610 12,300 -0.05(-1.37%)
Nov 05, 2020 3.600 3.755 3.600 3.660 9,061 +0.04(+1.10%)
Nov 04, 2020 3.680 3.730 3.620 3.620 2,607 -0.12(-3.21%)
Nov 03, 2020 3.760 3.780 3.530 3.740 13,540 +0.09(+2.47%)
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.