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

Siebert Fin Cp (NQ: SIEB )

2.350 -0.060 (-2.49%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
May 28, 2004 3.625 3.625 3.616 3.616 2,780 -0.01(-0.24%)
May 27, 2004 3.621 3.659 3.621 3.625 6,141 +0.03(+0.70%)
May 26, 2004 3.590 3.600 3.590 3.600 1,622 +0.00(+0.02%)
May 25, 2004 3.694 3.694 3.478 3.599 6,025 -0.22(-5.87%)
May 24, 2004 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
May 21, 2004 3.928 3.928 3.823 3.823 1,042 -0.15(-3.70%)
May 20, 2004 3.978 3.978 3.970 3.970 579 +0.00(+0.00%)
May 19, 2004 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
May 18, 2004 4.099 4.099 3.970 3.970 12,746 -0.15(-3.56%)
May 17, 2004 4.030 4.125 3.970 4.117 6,025 -0.18(-4.22%)
May 14, 2004 4.375 4.375 4.220 4.298 3,360 -0.07(-1.70%)
May 13, 2004 4.372 4.372 4.372 4.372 347 +0.01(+0.32%)
May 12, 2004 4.381 4.381 4.339 4.358 22,247 -0.02(-0.41%)
May 11, 2004 4.488 4.488 4.358 4.376 10,196 +0.04(+1.00%)
May 10, 2004 4.341 4.401 4.333 4.333 2,433 +0.03(+0.62%)
May 07, 2004 4.315 4.591 4.306 4.306 12,398 +0.04(+1.01%)
May 06, 2004 4.272 4.282 4.212 4.263 5,561 +0.06(+1.44%)
May 05, 2004 4.151 4.203 4.135 4.203 2,433 +0.09(+2.31%)
May 04, 2004 4.022 4.117 4.004 4.108 7,184 +0.01(+0.21%)
May 03, 2004 4.091 4.125 4.091 4.099 1,390 +0.01(+0.19%)
Apr 30, 2004 4.108 4.194 4.056 4.092 2,085 -0.11(-2.57%)
Apr 29, 2004 4.281 4.281 3.944 4.199 15,295 -0.15(-3.45%)
Apr 28, 2004 4.142 4.436 4.125 4.350 6,141 +0.13(+3.07%)
Apr 27, 2004 4.203 4.220 4.142 4.220 2,665 +0.03(+0.62%)
Apr 26, 2004 4.142 4.194 4.142 4.194 3,128 +0.04(+1.04%)
Apr 23, 2004 4.193 4.193 4.151 4.151 811 +0.01(+0.21%)
Apr 22, 2004 4.117 4.142 4.039 4.142 4,982 +0.09(+2.35%)
Apr 21, 2004 4.203 4.203 3.978 4.048 2,433 -0.26(-6.01%)
Apr 20, 2004 4.358 4.358 4.099 4.306 3,244 -0.15(-3.31%)
Apr 19, 2004 4.565 4.565 4.341 4.454 13,093 -0.08(-1.70%)
Apr 16, 2004 4.306 4.531 4.065 4.531 20,393 +0.35(+8.45%)
Apr 15, 2004 3.953 4.531 3.953 4.178 26,766 +0.25(+6.33%)
Apr 14, 2004 3.797 3.929 3.797 3.929 10,080 +0.17(+4.43%)
Apr 13, 2004 3.706 3.901 3.659 3.763 37,890 +0.05(+1.40%)
Apr 12, 2004 3.711 3.726 3.711 3.711 926 -0.00(-0.02%)
Apr 08, 2004 3.722 3.722 3.712 3.712 347 -0.03(-0.81%)
Apr 07, 2004 3.720 3.742 3.711 3.742 2,549 +0.01(+0.37%)
Apr 06, 2004 3.728 3.728 3.728 3.728 1,042 +0.04(+1.15%)
Apr 05, 2004 3.676 3.771 3.668 3.686 4,287 +0.02(+0.49%)
Apr 02, 2004 3.651 3.668 3.633 3.668 3,707 +0.03(+0.69%)
Apr 01, 2004 3.643 3.643 3.643 3.643 115 +0.00(+0.02%)
Mar 31, 2004 3.642 3.702 3.642 3.642 4,866 -0.01(-0.24%)
Mar 30, 2004 3.642 3.694 3.642 3.651 2,896 -0.04(-1.17%)
Mar 29, 2004 3.728 3.789 3.694 3.694 1,506 +0.07(+1.90%)
Mar 26, 2004 3.625 3.625 3.625 3.625 231 +0.00(+0.00%)
Mar 25, 2004 3.607 3.651 3.607 3.625 4,866 -0.03(-0.94%)
Mar 24, 2004 3.616 3.676 3.616 3.659 5,446 +0.03(+0.95%)
Mar 23, 2004 3.599 3.625 3.599 3.625 2,896 +0.03(+0.70%)
Mar 22, 2004 3.625 3.625 3.600 3.600 2,780 -0.03(-0.93%)
Mar 19, 2004 3.633 3.633 3.633 3.633 926 +0.01(+0.14%)
Mar 18, 2004 3.625 3.628 3.625 3.628 1,274 +0.00(+0.10%)
Mar 17, 2004 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Mar 16, 2004 3.651 3.651 3.582 3.625 11,123 +0.04(+1.20%)
Mar 15, 2004 3.582 3.582 3.582 3.582 7,763 +0.00(+0.00%)
Mar 12, 2004 3.582 3.582 3.582 3.582 1,158 +0.00(+0.00%)
Mar 11, 2004 3.590 3.590 3.582 3.582 4,055 +0.00(+0.00%)
Mar 10, 2004 3.590 3.711 3.582 3.582 7,879 +0.03(+0.73%)
Mar 09, 2004 3.711 3.711 3.556 3.556 463 -0.11(-3.06%)
Mar 08, 2004 3.469 3.737 3.469 3.668 695 +0.09(+2.41%)
Mar 05, 2004 3.563 3.582 3.538 3.582 4,171 +0.09(+2.44%)
Mar 04, 2004 3.478 3.496 3.478 3.496 463 -0.03(-0.71%)
Mar 03, 2004 3.547 3.590 3.461 3.521 11,239 +0.00(+0.00%)
Mar 02, 2004 3.582 3.582 3.435 3.521 16,106 -0.01(-0.24%)
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.