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

Siebert Fin Cp (NQ: SIEB )

2.480 +0.070 (+2.90%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 21, 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 (%)
Feb 27, 2004 3.858 3.875 3.547 3.616 16,917 -0.24(-6.24%)
Feb 26, 2004 3.461 4.048 3.461 3.857 34,761 +0.25(+6.91%)
Feb 25, 2004 3.297 3.771 3.297 3.607 5,330 +0.32(+9.71%)
Feb 24, 2004 3.331 3.668 3.159 3.288 14,368 -0.08(-2.31%)
Feb 23, 2004 3.374 3.374 3.366 3.366 347 -0.13(-3.70%)
Feb 20, 2004 3.547 3.556 3.348 3.495 5,446 -0.08(-2.17%)
Feb 19, 2004 3.607 3.608 3.573 3.573 5,561 -0.14(-3.72%)
Feb 18, 2004 3.331 3.711 3.331 3.711 3,939 +0.01(+0.23%)
Feb 17, 2004 3.495 3.702 3.323 3.702 9,617 +0.22(+6.19%)
Feb 13, 2004 3.487 3.487 3.487 3.487 579 +0.03(+0.75%)
Feb 12, 2004 3.461 3.461 3.461 3.461 0 +0.00(+0.00%)
Feb 11, 2004 3.461 3.461 3.461 3.461 695 -0.17(-4.75%)
Feb 10, 2004 3.633 3.633 3.633 3.633 0 +0.00(+0.00%)
Feb 09, 2004 3.797 3.797 3.435 3.633 8,342 +0.06(+1.69%)
Feb 06, 2004 3.521 3.582 3.521 3.573 9,733 +0.12(+3.50%)
Feb 05, 2004 3.452 3.452 3.452 3.452 579 -0.02(-0.67%)
Feb 04, 2004 3.583 3.583 3.443 3.475 3,128 +0.04(+1.18%)
Feb 03, 2004 3.426 3.435 3.426 3.435 811 +0.05(+1.53%)
Feb 02, 2004 3.676 3.676 3.383 3.383 2,549 -0.07(-2.00%)
Jan 30, 2004 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Jan 29, 2004 3.728 3.728 3.443 3.452 4,403 +0.00(+0.00%)
Jan 28, 2004 3.737 3.745 3.348 3.452 17,496 +0.12(+3.63%)
Jan 27, 2004 3.426 3.426 3.330 3.331 8,111 -0.09(-2.53%)
Jan 26, 2004 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jan 23, 2004 3.461 3.461 3.418 3.418 1,853 -0.06(-1.76%)
Jan 22, 2004 3.659 3.728 3.469 3.479 15,758 -0.31(-8.18%)
Jan 21, 2004 3.711 3.875 3.711 3.789 31,980 +0.10(+2.81%)
Jan 20, 2004 3.331 3.685 3.331 3.685 17,380 +0.35(+10.62%)
Jan 16, 2004 3.366 3.366 3.176 3.331 3,823 -0.03(-1.03%)
Jan 15, 2004 2.943 3.435 2.943 3.366 7,207 -0.08(-2.26%)
Jan 14, 2004 3.219 3.443 3.219 3.443 19,791 +0.26(+8.13%)
Jan 13, 2004 3.228 3.228 3.185 3.185 3,128 +0.00(+0.00%)
Jan 12, 2004 3.098 3.193 3.090 3.185 5,661 +0.08(+2.50%)
Jan 09, 2004 3.090 3.108 3.090 3.107 2,804 -0.09(-2.96%)
Jan 08, 2004 3.146 3.262 3.115 3.202 8,458 -0.03(-0.80%)
Jan 07, 2004 3.202 3.228 3.202 3.228 3,823 -0.06(-1.84%)
Jan 06, 2004 2.977 3.305 2.977 3.288 22,711 -0.02(-0.52%)
Jan 05, 2004 3.150 3.314 3.107 3.305 23,869 +0.28(+9.43%)
Jan 02, 2004 3.038 3.185 2.977 3.021 13,093 -0.02(-0.57%)
Dec 31, 2003 3.185 3.185 3.029 3.038 11,934 +0.09(+3.23%)
Dec 30, 2003 2.537 3.254 2.537 2.943 82,054 +0.39(+15.20%)
Dec 29, 2003 2.391 2.580 2.391 2.555 21,204 +0.09(+3.86%)
Dec 26, 2003 2.287 2.460 2.287 2.460 4,750 +0.09(+3.64%)
Dec 24, 2003 2.287 2.382 2.287 2.373 1,853 +0.00(+0.00%)
Dec 23, 2003 2.316 2.408 2.296 2.373 29,084 -0.05(-2.14%)
Dec 22, 2003 2.485 2.494 2.158 2.425 9,410 -0.12(-4.75%)
Dec 19, 2003 2.537 2.546 2.537 2.546 3,453 +0.03(+1.03%)
Dec 18, 2003 2.503 2.562 2.503 2.520 2,224 -0.05(-2.01%)
Dec 17, 2003 2.546 2.580 2.546 2.572 7,879 +0.04(+1.71%)
Dec 16, 2003 2.494 2.529 2.494 2.529 8,690 +0.01(+0.34%)
Dec 15, 2003 2.667 2.667 2.485 2.520 10,799 -0.07(-2.67%)
Dec 12, 2003 2.485 2.589 2.485 2.589 1,506 +0.00(+0.00%)
Dec 11, 2003 2.546 2.624 2.546 2.589 2,085 +0.00(+0.03%)
Dec 10, 2003 2.546 2.588 2.520 2.588 3,244 +0.03(+1.32%)
Dec 09, 2003 2.632 2.658 2.546 2.555 22,433 -0.05(-1.99%)
Dec 08, 2003 2.744 2.762 2.598 2.606 8,169 -0.15(-5.33%)
Dec 05, 2003 2.753 2.727 2.727 2.753 2,085 +0.00(+0.00%)
Dec 04, 2003 2.546 2.753 2.546 2.753 6,952 +0.16(+6.05%)
Dec 03, 2003 2.485 2.664 2.485 2.596 5,677 +0.02(+0.94%)
Dec 02, 2003 2.416 2.589 2.399 2.572 12,398 -0.19(-6.87%)
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.