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

Siebert Fin Cp (NQ: SIEB )

2.356 -0.054 (-2.26%)
Streaming Delayed Price Updated: 11:57 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 (%)
Oct 29, 2004 2.814 2.873 2.806 2.873 1,042 +0.07(+2.43%)
Oct 28, 2004 2.805 2.805 2.805 2.805 579 +0.00(+0.00%)
Oct 27, 2004 2.805 2.805 2.805 2.805 231 -0.02(-0.61%)
Oct 26, 2004 2.806 2.822 2.806 2.822 347 +0.01(+0.28%)
Oct 25, 2004 2.805 2.814 2.805 2.814 695 +0.06(+2.19%)
Oct 22, 2004 2.813 2.900 2.754 2.754 1,506 -0.05(-1.82%)
Oct 21, 2004 2.805 2.805 2.805 2.805 3,707 +0.00(+0.00%)
Oct 20, 2004 2.790 2.805 2.790 2.805 1,853 +0.04(+1.56%)
Oct 19, 2004 2.773 2.773 2.762 2.762 2,665 +0.00(+0.00%)
Oct 18, 2004 2.762 2.762 2.762 2.762 463 +0.00(+0.00%)
Oct 15, 2004 2.684 2.765 2.675 2.762 1,738 -0.01(-0.31%)
Oct 14, 2004 2.805 2.805 2.770 2.770 231 -0.08(-2.73%)
Oct 13, 2004 2.779 2.848 2.762 2.848 1,622 +0.02(+0.64%)
Oct 12, 2004 2.770 2.830 2.770 2.830 1,274 +0.03(+1.20%)
Oct 11, 2004 2.684 2.900 2.684 2.796 14,484 +0.02(+0.62%)
Oct 08, 2004 2.779 2.779 2.779 2.779 115 -0.05(-1.83%)
Oct 07, 2004 2.788 2.900 2.788 2.831 9,153 +0.05(+1.93%)
Oct 06, 2004 2.777 2.777 2.777 2.777 0 +0.00(+0.00%)
Oct 05, 2004 2.830 2.830 2.777 2.777 347 +0.01(+0.25%)
Oct 04, 2004 2.779 2.779 2.762 2.770 1,390 -0.04(-1.53%)
Oct 01, 2004 2.788 2.831 2.779 2.813 6,373 +0.03(+0.93%)
Sep 30, 2004 2.796 2.796 2.753 2.788 4,866 +0.02(+0.62%)
Sep 29, 2004 2.762 2.995 2.753 2.770 26,303 +0.01(+0.28%)
Sep 28, 2004 2.763 2.763 2.763 2.763 579 -0.03(-0.90%)
Sep 27, 2004 2.805 2.805 2.744 2.788 1,738 -0.01(-0.31%)
Sep 24, 2004 2.718 2.796 2.701 2.796 1,969 +0.05(+1.89%)
Sep 23, 2004 2.763 2.822 2.744 2.744 2,317 -0.06(-2.15%)
Sep 22, 2004 2.891 2.900 2.788 2.805 2,896 -0.06(-2.11%)
Sep 21, 2004 2.857 2.900 2.848 2.865 1,506 +0.02(+0.61%)
Sep 20, 2004 2.839 2.900 2.831 2.848 8,690 +0.01(+0.30%)
Sep 17, 2004 3.115 3.219 2.693 2.839 46,349 -0.42(-12.96%)
Sep 16, 2004 3.443 3.443 3.219 3.262 5,793 -0.07(-2.07%)
Sep 15, 2004 3.228 3.495 3.228 3.331 4,634 -0.03(-0.77%)
Sep 14, 2004 3.210 3.754 3.202 3.357 15,874 +0.04(+1.30%)
Sep 13, 2004 3.314 3.357 3.298 3.314 4,403 +0.03(+0.79%)
Sep 10, 2004 3.366 3.366 3.288 3.288 5,446 -0.12(-3.54%)
Sep 09, 2004 3.348 3.409 3.323 3.409 2,780 +0.07(+2.09%)
Sep 08, 2004 3.408 3.409 3.339 3.339 4,403 -0.07(-2.05%)
Sep 07, 2004 2.995 3.607 2.917 3.409 23,230 +0.28(+8.82%)
Sep 03, 2004 3.176 3.193 3.055 3.133 7,068 -0.03(-0.82%)
Sep 02, 2004 2.917 3.167 2.917 3.159 8,226 +0.06(+1.95%)
Sep 01, 2004 2.770 3.159 2.770 3.098 27,114 +0.06(+1.99%)
Aug 31, 2004 2.727 3.150 2.710 3.038 34,414 +0.28(+10.00%)
Aug 30, 2004 2.736 2.934 2.736 2.762 15,063 +0.08(+2.89%)
Aug 27, 2004 2.736 2.736 2.684 2.684 2,085 -0.03(-0.96%)
Aug 26, 2004 2.900 2.917 2.710 2.710 6,836 -0.10(-3.68%)
Aug 25, 2004 2.606 3.021 2.606 2.813 7,763 +0.03(+0.93%)
Aug 24, 2004 2.675 2.986 2.641 2.788 26,534 +0.11(+4.19%)
Aug 23, 2004 2.753 2.891 2.641 2.675 20,277 -0.14(-4.91%)
Aug 20, 2004 2.813 2.813 2.813 2.813 0 +0.00(+0.00%)
Aug 19, 2004 2.986 2.986 2.770 2.813 5,330 +0.10(+3.82%)
Aug 18, 2004 2.546 2.753 2.546 2.710 7,995 +0.23(+9.41%)
Aug 17, 2004 2.485 2.485 2.477 2.477 231 -0.03(-1.37%)
Aug 16, 2004 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Aug 13, 2004 2.425 2.529 2.365 2.511 3,707 +0.00(+0.00%)
Aug 12, 2004 2.512 2.513 2.503 2.511 1,274 +0.01(+0.34%)
Aug 11, 2004 2.511 2.580 2.503 2.503 1,853 -0.01(-0.34%)
Aug 10, 2004 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Aug 09, 2004 2.511 2.511 2.511 2.511 347 -0.03(-1.36%)
Aug 06, 2004 2.485 2.546 2.485 2.546 2,780 -0.09(-3.28%)
Aug 05, 2004 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Aug 04, 2004 2.684 2.684 2.503 2.632 8,574 -0.09(-3.17%)
Aug 03, 2004 2.598 2.718 2.598 2.718 3,476 +0.10(+3.93%)
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.