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

Siebert Fin Cp (NQ: SIEB )

2.020 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 6.070 6.070 5.540 5.700 38,691 -0.39(-6.40%)
Apr 29, 2020 6.020 6.350 5.950 6.090 27,122 +0.35(+6.10%)
Apr 28, 2020 6.050 6.050 5.640 5.740 23,831 -0.04(-0.69%)
Apr 27, 2020 5.700 6.030 5.680 5.780 14,564 +0.22(+3.96%)
Apr 24, 2020 5.740 5.740 5.560 5.560 11,300 -0.18(-3.14%)
Apr 23, 2020 6.510 6.510 5.660 5.740 13,826 -0.53(-8.45%)
Apr 22, 2020 6.250 7.020 6.060 6.270 43,866 +0.10(+1.62%)
Apr 21, 2020 5.890 7.130 5.890 6.170 7,240 -0.14(-2.22%)
Apr 20, 2020 6.760 6.887 5.690 6.310 7,519 -0.68(-9.73%)
Apr 17, 2020 5.660 7.340 5.660 6.990 28,800 +1.39(+24.82%)
Apr 16, 2020 6.280 6.390 5.450 5.600 30,426 -0.77(-12.09%)
Apr 15, 2020 7.120 7.310 6.370 6.370 18,774 -1.02(-13.80%)
Apr 14, 2020 6.810 7.510 6.810 7.390 11,352 +0.56(+8.20%)
Apr 13, 2020 7.050 7.190 6.720 6.830 8,999 -0.33(-4.61%)
Apr 09, 2020 6.870 7.200 6.840 7.160 10,700 +0.43(+6.39%)
Apr 08, 2020 6.560 6.730 6.350 6.730 12,893 +0.22(+3.38%)
Apr 07, 2020 6.670 6.750 6.305 6.510 15,926 -0.23(-3.41%)
Apr 06, 2020 5.490 6.740 5.490 6.740 13,162 +1.40(+26.22%)
Apr 03, 2020 5.610 5.710 5.330 5.340 6,800 -0.21(-3.78%)
Apr 02, 2020 6.000 6.590 5.500 5.550 12,071 -0.40(-6.72%)
Apr 01, 2020 6.730 6.950 5.800 5.950 25,963 -1.27(-17.59%)
Mar 31, 2020 8.110 8.110 6.810 7.220 428,565 -0.98(-11.95%)
Mar 30, 2020 7.850 8.200 7.050 8.200 28,203 +0.35(+4.46%)
Mar 27, 2020 8.170 8.725 7.850 7.850 12,700 -0.86(-9.87%)
Mar 26, 2020 8.250 8.825 8.250 8.710 24,894 +0.32(+3.81%)
Mar 25, 2020 8.210 8.540 8.200 8.390 17,904 -0.11(-1.29%)
Mar 24, 2020 7.520 8.500 7.520 8.500 24,015 +0.56(+7.05%)
Mar 23, 2020 7.640 8.220 6.880 7.940 17,615 +0.15(+1.93%)
Mar 20, 2020 7.450 9.015 7.085 7.790 59,300 -0.06(-0.76%)
Mar 19, 2020 6.650 8.250 6.650 7.850 38,520 +1.19(+17.87%)
Mar 18, 2020 7.300 8.500 6.650 6.660 14,152 -1.00(-13.05%)
Mar 17, 2020 6.710 8.400 6.710 7.660 20,598 +1.01(+15.19%)
Mar 16, 2020 7.470 8.680 6.630 6.650 13,913 -1.29(-16.25%)
Mar 13, 2020 6.750 7.940 6.450 7.940 12,800 +1.79(+29.11%)
Mar 12, 2020 7.050 7.050 6.150 6.150 14,798 -0.91(-12.89%)
Mar 11, 2020 7.370 7.515 6.840 7.060 14,768 -0.50(-6.61%)
Mar 10, 2020 7.740 7.745 7.260 7.560 19,859 -0.10(-1.31%)
Mar 09, 2020 8.090 8.335 7.520 7.660 20,394 -0.63(-7.60%)
Mar 06, 2020 8.190 8.490 8.180 8.290 4,100 -0.10(-1.19%)
Mar 05, 2020 8.490 8.645 8.300 8.390 6,754 -0.19(-2.21%)
Mar 04, 2020 8.400 8.580 8.255 8.580 11,598 +0.33(+4.00%)
Mar 03, 2020 8.460 8.460 8.160 8.250 13,041 -0.13(-1.55%)
Mar 02, 2020 8.370 8.860 8.100 8.380 43,432 +0.18(+2.20%)
Feb 28, 2020 8.130 8.380 8.070 8.200 20,800 +0.09(+1.11%)
Feb 27, 2020 8.450 8.480 8.100 8.110 12,219 -0.29(-3.45%)
Feb 26, 2020 8.080 8.700 8.000 8.400 90,293 +0.31(+3.83%)
Feb 25, 2020 8.690 8.690 7.960 8.090 10,446 -0.48(-5.60%)
Feb 24, 2020 8.120 8.630 7.810 8.570 12,071 +0.38(+4.64%)
Feb 21, 2020 8.530 8.530 8.110 8.190 7,200 -0.28(-3.31%)
Feb 20, 2020 8.400 8.505 8.215 8.470 6,059 +0.07(+0.83%)
Feb 19, 2020 8.200 8.588 8.136 8.400 13,821 +0.36(+4.48%)
Feb 18, 2020 8.430 8.430 8.030 8.040 10,661 -0.14(-1.71%)
Feb 14, 2020 8.380 8.500 8.160 8.180 15,100 -0.06(-0.73%)
Feb 13, 2020 8.220 8.330 8.010 8.240 5,425 +0.15(+1.85%)
Feb 12, 2020 8.040 8.270 8.001 8.090 9,350 +0.09(+1.12%)
Feb 11, 2020 8.052 8.273 7.680 8.000 11,227 +0.04(+0.50%)
Feb 10, 2020 7.590 8.090 7.540 7.960 15,151 +0.44(+5.85%)
Feb 07, 2020 7.100 7.620 7.100 7.520 7,200 +0.38(+5.32%)
Feb 06, 2020 7.090 7.210 6.780 7.140 12,935 +0.23(+3.33%)
Feb 05, 2020 7.010 7.010 6.692 6.910 13,157 +0.06(+0.88%)
Feb 04, 2020 6.931 6.931 6.830 6.850 3,874 -0.04(-0.58%)
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.