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

Siebert Fin Cp (NQ: SIEB )

2.486 +0.076 (+3.14%)
Streaming Delayed Price Updated: 3:57 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 (%)
Dec 31, 2015 1.122 1.113 1.113 1.113 231 -0.00(-0.11%)
Dec 30, 2015 1.113 1.131 1.079 1.115 4,148 -0.01(-0.58%)
Dec 29, 2015 1.113 1.122 1.079 1.121 4,441 +0.04(+3.91%)
Dec 28, 2015 1.113 1.122 1.079 1.079 4,101 -0.03(-3.10%)
Dec 24, 2015 1.113 1.113 1.113 1.113 2,085 -0.01(-0.55%)
Dec 23, 2015 1.113 1.119 1.096 1.119 7,111 +0.01(+0.56%)
Dec 22, 2015 1.113 1.113 1.113 1.113 373 -0.04(-3.70%)
Dec 21, 2015 1.122 1.156 1.113 1.156 1,862 +0.03(+3.04%)
Dec 18, 2015 1.122 1.148 1.113 1.122 926 +0.00(+0.00%)
Dec 16, 2015 1.113 1.122 1.122 1.122 27 +0.01(+0.78%)
Dec 15, 2015 1.165 1.165 1.113 1.113 1,404 -0.04(-3.69%)
Dec 14, 2015 1.156 1.156 1.156 1.156 1,159 +0.04(+3.83%)
Dec 09, 2015 1.113 1.113 1.113 1.113 21,668 -0.01(-0.77%)
Dec 08, 2015 1.122 1.122 1.122 1.122 685 +0.00(+0.00%)
Dec 07, 2015 1.192 1.192 1.122 1.122 2,806 +0.01(+0.78%)
Dec 01, 2015 1.113 1.113 1.113 1.113 1,158 +0.02(+1.57%)
Nov 30, 2015 1.079 1.096 1.079 1.096 1,035 +0.02(+1.59%)
Nov 27, 2015 1.079 1.079 1.079 1.079 249 -0.02(-1.57%)
Nov 25, 2015 1.096 1.096 1.096 1.096 926 +0.02(+1.52%)
Nov 23, 2015 1.096 1.080 1.080 1.080 2 -0.03(-2.46%)
Nov 19, 2015 1.105 1.107 1.107 1.107 5,098 -0.01(-0.58%)
Nov 18, 2015 1.044 1.122 1.043 1.113 10,377 +0.07(+6.61%)
Nov 17, 2015 1.036 1.079 1.036 1.044 7,819 +0.01(+0.83%)
Nov 16, 2015 1.036 1.036 1.036 1.036 373 +0.02(+1.69%)
Nov 13, 2015 1.010 1.010 1.010 1.018 5,849 -0.02(-1.67%)
Nov 11, 2015 1.018 1.036 1.036 1.036 11,703 +0.05(+5.08%)
Nov 10, 2015 1.033 1.033 0.9856 0.9856 9,973 -0.04(-4.03%)
Nov 09, 2015 0.9926 1.036 0.9925 1.027 6,442 +0.03(+2.59%)
Nov 06, 2015 1.001 1.003 1.001 1.001 3,244 +0.00(+0.00%)
Nov 05, 2015 1.079 1.079 1.001 1.001 4,465 -0.03(-2.52%)
Nov 04, 2015 1.079 1.079 1.027 1.027 812 -0.13(-11.19%)
Nov 03, 2015 1.156 1.156 1.156 1.156 194 +0.07(+6.78%)
Nov 02, 2015 1.182 1.182 1.036 1.083 11,582 +0.03(+2.86%)
Oct 30, 2015 1.139 1.165 1.053 1.053 45,107 -0.09(-7.58%)
Oct 29, 2015 1.208 1.208 1.139 1.139 16,142 -0.05(-4.35%)
Oct 28, 2015 1.225 1.286 1.191 1.191 7,437 -0.03(-2.82%)
Oct 27, 2015 1.251 1.295 1.200 1.225 14,748 -0.06(-4.70%)
Oct 26, 2015 1.234 1.286 1.234 1.286 857 +0.03(+2.76%)
Oct 23, 2015 1.217 1.312 1.217 1.251 4,383 +0.03(+2.84%)
Oct 22, 2015 1.217 1.217 1.191 1.217 354 +0.01(+0.71%)
Oct 21, 2015 1.208 1.217 1.200 1.208 1,023 -0.00(-0.36%)
Oct 20, 2015 1.217 1.225 1.182 1.213 8,054 +0.08(+7.25%)
Oct 19, 2015 1.208 1.208 1.122 1.131 21,494 -0.09(-7.75%)
Oct 15, 2015 1.165 1.225 1.225 1.225 4,519 +0.02(+1.43%)
Oct 14, 2015 1.208 1.208 1.208 1.208 2,437 -0.01(-0.71%)
Oct 12, 2015 1.217 1.217 1.217 1.217 4 +0.00(+0.00%)
Oct 09, 2015 1.260 1.320 1.217 1.217 1,557 -0.02(-1.40%)
Oct 07, 2015 1.200 1.234 1.234 1.234 13,673 +0.02(+1.41%)
Oct 06, 2015 1.260 1.269 1.217 1.217 8,931 -0.04(-3.42%)
Oct 05, 2015 1.295 1.299 1.260 1.260 2,960 -0.09(-6.41%)
Oct 02, 2015 1.346 1.346 1.346 1.346 1,158 +0.03(+2.63%)
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.