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

Siebert Fin Cp (NQ: SIEB )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 2.310 2.460 2.270 2.320 187,844 +0.01(+0.43%)
Dec 30, 2021 2.100 2.390 2.100 2.310 254,843 +0.25(+12.14%)
Dec 29, 2021 2.150 2.200 2.060 2.060 91,469 -0.07(-3.29%)
Dec 28, 2021 2.200 2.224 2.130 2.130 74,549 -0.10(-4.48%)
Dec 27, 2021 2.270 2.270 2.200 2.230 84,029 +0.00(+0.00%)
Dec 23, 2021 2.210 2.290 2.200 2.230 71,687 +0.01(+0.45%)
Dec 22, 2021 2.260 2.300 2.210 2.220 95,269 +0.01(+0.45%)
Dec 21, 2021 2.160 2.276 2.160 2.210 110,469 +0.05(+2.31%)
Dec 20, 2021 2.200 2.312 2.160 2.160 65,084 -0.05(-2.26%)
Dec 17, 2021 2.230 2.320 2.210 2.210 72,459 -0.01(-0.45%)
Dec 16, 2021 2.212 2.290 2.212 2.220 61,065 -0.06(-2.63%)
Dec 15, 2021 2.300 2.350 2.170 2.280 187,182 -0.02(-0.87%)
Dec 14, 2021 2.440 2.460 2.200 2.300 176,426 -0.17(-6.88%)
Dec 13, 2021 2.530 2.600 2.420 2.470 48,464 -0.08(-3.14%)
Dec 10, 2021 2.480 2.550 2.453 2.550 50,139 +0.07(+2.82%)
Dec 09, 2021 2.500 2.570 2.423 2.480 86,187 -0.05(-1.98%)
Dec 08, 2021 2.550 2.560 2.444 2.530 64,029 -0.02(-0.78%)
Dec 07, 2021 2.600 2.800 2.510 2.550 118,996 -0.05(-1.92%)
Dec 06, 2021 2.500 2.610 2.365 2.600 119,545 +0.11(+4.42%)
Dec 03, 2021 2.620 2.620 2.460 2.490 83,424 -0.13(-4.96%)
Dec 02, 2021 2.650 2.740 2.600 2.620 34,518 -0.02(-0.76%)
Dec 01, 2021 2.820 2.875 2.630 2.640 49,446 -0.17(-6.05%)
Nov 30, 2021 2.930 2.950 2.720 2.810 81,876 -0.19(-6.33%)
Nov 29, 2021 2.880 3.200 2.830 3.000 157,933 +0.12(+4.17%)
Nov 26, 2021 2.920 2.920 2.810 2.880 19,532 -0.07(-2.37%)
Nov 24, 2021 2.860 2.979 2.850 2.950 33,573 +0.05(+1.72%)
Nov 23, 2021 2.890 2.940 2.800 2.900 45,923 +0.04(+1.40%)
Nov 22, 2021 3.010 3.040 2.840 2.860 110,527 -0.15(-4.98%)
Nov 19, 2021 3.020 3.080 2.950 3.010 64,641 +0.00(+0.00%)
Nov 18, 2021 3.170 3.010 2.980 3.010 116,413 -0.19(-5.94%)
Nov 17, 2021 3.270 3.330 3.100 3.200 52,837 -0.07(-2.14%)
Nov 16, 2021 3.270 3.310 3.130 3.270 41,957 -0.03(-0.91%)
Nov 15, 2021 3.360 3.430 3.270 3.300 56,075 +0.01(+0.30%)
Nov 12, 2021 3.260 3.311 3.220 3.290 27,171 +0.06(+1.86%)
Nov 11, 2021 3.210 3.330 3.150 3.230 50,169 +0.04(+1.25%)
Nov 10, 2021 3.110 3.190 63,640 +0.06(+1.92%)
Nov 09, 2021 3.190 3.214 3.130 3.130 36,325 -0.09(-2.80%)
Nov 08, 2021 3.090 3.350 2.940 3.220 463,948 +0.13(+4.21%)
Nov 05, 2021 3.250 3.290 3.030 3.090 169,605 -0.16(-4.92%)
Nov 04, 2021 3.500 3.580 3.190 3.250 232,438 -0.21(-6.07%)
Nov 03, 2021 3.380 3.750 3.350 3.460 218,970 +0.09(+2.67%)
Nov 02, 2021 3.310 3.440 3.290 3.370 71,060 +0.00(+0.00%)
Nov 01, 2021 3.150 3.480 3.170 3.370 166,293 +0.20(+6.31%)
Oct 29, 2021 3.160 3.270 3.160 3.170 99,237 +0.01(+0.32%)
Oct 28, 2021 3.090 3.180 3.090 3.160 25,916 +0.08(+2.60%)
Oct 27, 2021 3.100 3.160 3.070 3.080 50,390 +0.00(+0.00%)
Oct 26, 2021 3.230 3.080 3.080 54,836 -0.12(-3.75%)
Oct 25, 2021 3.090 3.300 3.070 3.200 186,676 +0.14(+4.58%)
Oct 22, 2021 3.090 3.140 3.030 3.060 94,405 -0.03(-0.97%)
Oct 21, 2021 3.080 3.120 3.060 3.090 35,709 +0.01(+0.32%)
Oct 20, 2021 3.102 3.105 3.040 3.080 45,844 -0.01(-0.32%)
Oct 19, 2021 3.104 3.190 3.070 3.090 67,690 -0.04(-1.28%)
Oct 18, 2021 3.120 3.260 3.085 3.130 93,754 -0.06(-1.88%)
Oct 15, 2021 3.280 3.300 3.190 3.190 37,944 -0.08(-2.45%)
Oct 14, 2021 3.340 3.355 3.250 3.270 28,753 -0.12(-3.54%)
Oct 13, 2021 3.230 3.390 3.229 3.390 30,215 +0.18(+5.61%)
Oct 12, 2021 3.280 3.373 3.200 3.210 34,433 -0.07(-2.13%)
Oct 11, 2021 3.360 3.386 3.280 3.280 26,902 -0.04(-1.20%)
Oct 08, 2021 3.250 3.360 3.230 3.320 35,634 +0.05(+1.53%)
Oct 07, 2021 3.240 3.330 3.230 3.270 52,509 +0.08(+2.51%)
Oct 06, 2021 3.180 3.220 3.160 3.190 10,267 -0.02(-0.62%)
Oct 05, 2021 3.300 3.380 3.180 3.210 125,243 -0.07(-2.13%)
Oct 04, 2021 3.270 3.300 3.240 3.280 48,413 +0.01(+0.31%)
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.