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

Siebert Fin Cp (NQ: SIEB )

2.486 UNCHANGED
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 (%)
Nov 30, 2022 1.548 1.580 1.548 1.560 15,471 +0.01(+0.65%)
Nov 29, 2022 1.480 1.550 1.470 1.550 18,562 +0.07(+4.50%)
Nov 28, 2022 1.570 1.570 1.475 1.483 18,251 -0.08(-5.24%)
Nov 25, 2022 1.570 1.570 1.565 1.565 407 -0.01(-0.74%)
Nov 23, 2022 1.611 1.620 1.550 1.577 11,690 -0.06(-3.85%)
Nov 22, 2022 1.624 1.653 1.620 1.640 3,632 -0.01(-0.61%)
Nov 21, 2022 1.610 1.660 1.601 1.650 8,183 +0.01(+0.61%)
Nov 18, 2022 1.660 1.660 1.610 1.640 18,698 -0.02(-1.20%)
Nov 17, 2022 1.680 1.680 1.633 1.660 14,562 -0.02(-1.19%)
Nov 16, 2022 1.650 1.700 1.600 1.680 54,732 +0.00(+0.00%)
Nov 15, 2022 1.730 1.740 1.680 1.680 18,953 -0.10(-5.62%)
Nov 14, 2022 1.800 1.800 1.680 1.780 10,182 -0.01(-0.56%)
Nov 11, 2022 1.770 1.790 1.730 1.790 5,921 +0.03(+1.66%)
Nov 10, 2022 1.755 1.780 1.730 1.761 14,069 +0.01(+0.61%)
Nov 09, 2022 1.760 1.800 1.750 1.750 17,848 -0.06(-3.31%)
Nov 08, 2022 1.840 1.890 1.800 1.810 7,778 -0.06(-3.21%)
Nov 07, 2022 1.815 1.890 1.805 1.870 16,044 +0.09(+5.06%)
Nov 04, 2022 1.770 1.830 1.770 1.780 12,803 +0.01(+0.56%)
Nov 03, 2022 1.760 1.780 1.760 1.770 9,108 -0.01(-0.84%)
Nov 02, 2022 1.750 1.861 1.750 1.785 32,672 +0.03(+2.00%)
Nov 01, 2022 1.610 1.750 1.610 1.750 37,944 +0.17(+10.76%)
Oct 31, 2022 1.560 1.610 1.560 1.580 12,609 +0.00(+0.00%)
Oct 28, 2022 1.600 1.600 1.580 1.580 7,095 +0.01(+0.64%)
Oct 27, 2022 1.570 1.600 1.570 1.570 5,726 -0.03(-1.88%)
Oct 26, 2022 1.587 1.610 1.586 1.600 11,086 +0.02(+1.27%)
Oct 25, 2022 1.600 1.628 1.580 1.580 20,059 -0.03(-1.86%)
Oct 24, 2022 1.610 1.610 1.530 1.610 17,596 +0.01(+0.63%)
Oct 21, 2022 1.600 1.610 1.580 1.600 8,878 +0.00(+0.00%)
Oct 20, 2022 1.610 1.610 1.585 1.600 31,260 +0.00(+0.00%)
Oct 19, 2022 1.600 1.630 1.600 1.600 42,430 -0.01(-0.62%)
Oct 18, 2022 1.543 1.610 1.543 1.610 13,762 +0.06(+3.88%)
Oct 17, 2022 1.540 1.570 1.520 1.550 8,114 -0.00(-0.01%)
Oct 14, 2022 1.570 1.570 1.545 1.550 1,695 -0.04(-2.53%)
Oct 13, 2022 1.540 1.610 1.510 1.590 30,662 +0.03(+1.62%)
Oct 12, 2022 1.600 1.600 1.565 1.565 5,951 -0.04(-2.19%)
Oct 11, 2022 1.600 1.620 1.600 1.600 4,197 -0.02(-1.23%)
Oct 10, 2022 1.600 1.620 1.590 1.620 9,996 +0.02(+1.25%)
Oct 07, 2022 1.600 1.610 1.600 1.600 3,247 -0.00(-0.31%)
Oct 06, 2022 1.620 1.620 1.590 1.605 11,144 +0.00(+0.31%)
Oct 05, 2022 1.560 1.620 1.560 1.600 18,050 +0.02(+1.27%)
Oct 04, 2022 1.560 1.610 1.560 1.580 21,933 +0.03(+1.94%)
Oct 03, 2022 1.390 1.570 1.390 1.550 46,273 +0.07(+4.73%)
Sep 30, 2022 1.450 1.559 1.443 1.480 32,986 +0.04(+2.78%)
Sep 29, 2022 1.440 1.510 1.440 1.440 3,678 -0.07(-4.64%)
Sep 28, 2022 1.530 1.535 1.510 1.510 5,031 -0.01(-0.66%)
Sep 27, 2022 1.570 1.570 1.500 1.520 27,080 +0.01(+0.67%)
Sep 26, 2022 1.480 1.520 1.480 1.510 23,143 +0.09(+6.34%)
Sep 23, 2022 1.540 1.590 1.420 1.420 20,670 -0.11(-7.19%)
Sep 22, 2022 1.600 1.600 1.520 1.530 19,362 -0.08(-4.97%)
Sep 21, 2022 1.650 1.650 1.585 1.610 12,423 -0.04(-2.42%)
Sep 20, 2022 1.620 1.660 1.620 1.650 11,376 -0.02(-1.20%)
Sep 19, 2022 1.620 1.700 1.620 1.670 5,239 -0.01(-0.60%)
Sep 16, 2022 1.600 1.680 1.550 1.680 45,939 +0.06(+3.70%)
Sep 15, 2022 1.610 1.640 1.610 1.620 3,258 +0.01(+0.62%)
Sep 14, 2022 1.630 1.640 1.610 1.610 6,225 -0.03(-1.83%)
Sep 13, 2022 1.680 1.680 1.620 1.640 3,159 -0.02(-1.20%)
Sep 12, 2022 1.620 1.680 1.620 1.660 11,152 +0.04(+2.47%)
Sep 09, 2022 1.650 1.650 1.610 1.620 5,162 -0.05(-2.99%)
Sep 08, 2022 1.610 1.680 1.610 1.670 19,084 +0.06(+3.73%)
Sep 07, 2022 1.720 1.720 1.610 1.610 13,312 -0.04(-2.72%)
Sep 06, 2022 1.670 1.670 1.650 1.655 6,501 -0.02(-1.49%)
Sep 02, 2022 1.670 1.690 1.670 1.680 2,113 +0.00(+0.00%)
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.