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 (%)
Feb 28, 2023 1.900 1.936 1.860 1.923 28,427 +0.03(+1.74%)
Feb 27, 2023 1.830 1.890 1.830 1.890 4,970 +0.04(+2.16%)
Feb 24, 2023 1.860 1.860 1.810 1.850 1,718 +0.00(+0.00%)
Feb 23, 2023 1.840 1.880 1.840 1.850 4,180 +0.00(+0.00%)
Feb 22, 2023 1.834 1.850 1.834 1.850 6,858 +0.02(+1.09%)
Feb 21, 2023 1.778 1.830 1.770 1.830 12,567 +0.04(+2.23%)
Feb 17, 2023 1.760 1.820 1.760 1.790 6,251 +0.02(+1.13%)
Feb 16, 2023 1.766 1.830 1.766 1.770 3,168 +0.00(+0.00%)
Feb 15, 2023 1.769 1.770 1.748 1.770 2,344 -0.02(-1.12%)
Feb 14, 2023 1.740 1.790 1.735 1.790 18,058 +0.06(+3.47%)
Feb 13, 2023 1.790 1.790 1.710 1.730 13,951 -0.07(-4.16%)
Feb 10, 2023 1.780 1.830 1.780 1.805 6,227 +0.00(+0.00%)
Feb 09, 2023 1.860 1.920 1.770 1.805 35,722 -0.14(-7.20%)
Feb 08, 2023 2.060 2.060 1.920 1.945 18,536 -0.02(-1.27%)
Feb 07, 2023 1.990 2.000 1.930 1.970 39,828 +0.01(+0.77%)
Feb 06, 2023 2.084 2.140 1.910 1.955 41,707 -0.12(-6.01%)
Feb 03, 2023 2.360 2.360 2.010 2.080 73,603 +0.07(+3.48%)
Feb 02, 2023 2.000 2.070 1.970 2.010 72,905 +0.04(+2.03%)
Feb 01, 2023 1.890 1.985 1.885 1.970 23,039 +0.09(+4.79%)
Jan 31, 2023 1.800 1.950 1.800 1.880 22,205 +0.09(+5.03%)
Jan 30, 2023 1.730 1.820 1.730 1.790 45,764 +0.05(+2.87%)
Jan 27, 2023 1.740 1.750 1.740 1.740 6,413 +0.01(+0.58%)
Jan 26, 2023 1.755 1.755 1.720 1.730 2,700 +0.01(+0.58%)
Jan 25, 2023 1.650 1.770 1.650 1.720 21,276 +0.03(+1.78%)
Jan 24, 2023 1.740 1.740 1.650 1.690 16,009 +0.05(+3.05%)
Jan 23, 2023 1.620 1.650 1.585 1.640 8,123 +0.00(+0.00%)
Jan 20, 2023 1.640 1.650 1.590 1.640 23,949 +0.08(+5.13%)
Jan 19, 2023 1.460 1.610 1.460 1.560 34,884 +0.09(+6.00%)
Jan 17, 2023 1.472 328 +0.02(+1.50%)
Jan 13, 2023 1.440 1.450 1.432 1.450 8,581 +0.05(+3.57%)
Jan 12, 2023 1.390 1.500 1.380 1.400 49,189 +0.04(+2.94%)
Jan 11, 2023 1.390 1.390 1.360 1.360 8,424 -0.01(-0.73%)
Jan 10, 2023 1.380 1.390 1.350 1.370 1,825 -0.02(-1.44%)
Jan 09, 2023 1.380 1.390 1.379 1.390 11,435 +0.00(+0.01%)
Jan 06, 2023 1.320 1.390 1.320 1.390 2,062 +0.06(+4.50%)
Jan 05, 2023 1.350 1.380 1.330 1.330 1,483 -0.03(-2.21%)
Jan 04, 2023 1.345 1.361 1.340 1.360 4,371 +0.02(+1.48%)
Jan 03, 2023 1.310 1.350 1.310 1.340 5,539 -0.02(-1.46%)
Dec 30, 2022 1.280 1.360 1.265 1.360 18,756 +0.08(+6.25%)
Dec 29, 2022 1.220 1.280 1.200 1.280 15,017 +0.06(+4.97%)
Dec 28, 2022 1.350 1.360 1.210 1.219 53,362 -0.13(-9.67%)
Dec 27, 2022 1.354 1.359 1.350 1.350 6,267 -0.02(-1.46%)
Dec 23, 2022 1.370 1.380 1.360 1.370 5,121 -0.01(-0.72%)
Dec 22, 2022 1.400 1.410 1.350 1.380 13,629 -0.04(-2.82%)
Dec 21, 2022 1.430 1.450 1.420 1.420 15,789 -0.02(-1.39%)
Dec 20, 2022 1.450 1.460 1.440 1.440 14,219 -0.02(-1.37%)
Dec 19, 2022 1.480 1.560 1.450 1.460 11,692 -0.03(-2.01%)
Dec 16, 2022 1.480 1.530 1.480 1.490 10,458 -0.02(-1.32%)
Dec 15, 2022 1.600 1.600 1.510 1.510 33,132 -0.04(-2.58%)
Dec 14, 2022 1.610 1.610 1.530 1.550 5,789 +0.00(+0.00%)
Dec 13, 2022 1.590 1.620 1.530 1.550 19,376 -0.04(-2.52%)
Dec 12, 2022 1.610 1.646 1.550 1.590 52,861 -0.05(-3.05%)
Dec 09, 2022 1.610 1.640 1.600 1.640 4,203 -0.03(-1.80%)
Dec 08, 2022 1.620 1.672 1.620 1.670 22,873 +0.03(+1.83%)
Dec 07, 2022 1.600 1.640 1.600 1.640 20,666 +0.04(+2.50%)
Dec 06, 2022 1.600 1.630 1.600 1.600 10,853 +0.01(+0.63%)
Dec 05, 2022 1.600 1.610 1.570 1.590 6,199 -0.04(-2.45%)
Dec 02, 2022 1.575 1.640 1.575 1.630 20,674 +0.05(+3.16%)
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.