Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siebert Fin Cp (NQ: SIEB )

2.290 +0.010 (+0.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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 29, 2017 13.50 13.50 13.50 0 -0.50(-3.57%)
Dec 28, 2017 15.07 15.59 13.60 14.00 193,105 -1.75(-11.11%)
Dec 27, 2017 15.98 15.98 15.11 15.75 139,163 -0.24(-1.50%)
Dec 26, 2017 17.69 17.80 15.01 15.99 635,279 -0.31(-1.90%)
Dec 22, 2017 15.24 17.00 14.37 16.30 678,498 -1.90(-10.44%)
Dec 21, 2017 21.09 21.56 16.75 18.20 1,181,600 -1.80(-9.00%)
Dec 20, 2017 18.00 21.61 15.40 20.00 2,763,772 +5.69(+39.76%)
Dec 19, 2017 15.25 18.40 13.50 14.31 1,292,748 -2.13(-12.96%)
Dec 18, 2017 13.25 18.79 12.05 16.44 2,787,166 +3.19(+24.08%)
Dec 15, 2017 12.00 14.30 10.22 13.25 3,985,886 +1.40(+11.81%)
Dec 14, 2017 6.200 11.85 6.200 11.85 4,024,366 +6.67(+128.93%)
Dec 13, 2017 4.510 5.180 4.510 5.176 3,168 +0.43(+8.97%)
Dec 12, 2017 4.421 4.750 4.412 4.750 17,401 +0.33(+7.47%)
Dec 11, 2017 4.450 4.450 4.135 4.420 6,530 -0.03(-0.67%)
Dec 08, 2017 4.464 4.464 4.368 4.450 2,933 +0.05(+1.14%)
Dec 07, 2017 4.350 4.500 4.258 4.400 9,341 +0.06(+1.38%)
Dec 06, 2017 4.242 4.490 4.180 4.340 15,274 +0.22(+5.35%)
Dec 05, 2017 4.240 4.390 4.100 4.120 9,704 -0.08(-1.91%)
Dec 04, 2017 4.290 4.290 4.140 4.200 3,774 -0.10(-2.33%)
Dec 01, 2017 4.110 4.500 4.110 4.300 1,120 +0.20(+4.88%)
Nov 30, 2017 4.100 4.100 4.100 838 +0.00(+0.00%)
Nov 29, 2017 3.910 4.200 3.910 4.100 897 +0.20(+5.13%)
Nov 28, 2017 4.000 4.000 3.900 3.900 375 -0.03(-0.76%)
Nov 27, 2017 3.842 4.035 3.842 3.930 24,099 +0.10(+2.61%)
Nov 24, 2017 3.700 3.890 3.700 3.830 1,194 +0.03(+0.79%)
Nov 22, 2017 3.812 3.820 3.800 3.800 1,819 -0.06(-1.55%)
Nov 20, 2017 3.860 3.860 3.860 86 -0.03(-0.77%)
Nov 17, 2017 3.750 3.890 3.609 3.890 10,003 +0.13(+3.40%)
Nov 16, 2017 3.710 3.960 3.600 3.762 11,949 +0.05(+1.40%)
Nov 14, 2017 3.710 3.710 3.710 6 +0.11(+3.06%)
Nov 13, 2017 3.700 3.700 3.600 3.600 5,530 -0.10(-2.70%)
Nov 10, 2017 3.700 3.700 3.630 3.700 1,903 -0.03(-0.80%)
Nov 09, 2017 3.778 3.778 3.730 3.730 1,634 -0.11(-2.81%)
Nov 08, 2017 3.838 3.838 3.838 3.838 237 -0.02(-0.58%)
Nov 06, 2017 3.860 3.860 3.860 34 +0.01(+0.30%)
Nov 01, 2017 3.849 3.849 3.849 124 -0.02(-0.56%)
Oct 31, 2017 3.900 3.900 3.870 3.870 1,700 +0.06(+1.57%)
Oct 23, 2017 3.810 3.810 3.810 62 -0.13(-3.27%)
Oct 19, 2017 3.939 3.939 3.939 22 +0.01(+0.20%)
Oct 18, 2017 3.931 3.931 3.931 3.931 1,616 +0.03(+0.79%)
Oct 17, 2017 3.910 3.910 3.900 3.900 2,187 -0.01(-0.25%)
Oct 16, 2017 3.910 3.910 3.910 3.910 303 -0.06(-1.51%)
Oct 13, 2017 3.981 3.981 3.970 3.970 926 +0.06(+1.53%)
Oct 12, 2017 4.100 4.141 3.910 3.910 2,795 -0.04(-1.01%)
Oct 11, 2017 3.950 3.950 3.950 3.950 680 +0.04(+1.02%)
Oct 06, 2017 3.910 3.910 3.910 54 -0.01(-0.13%)
Oct 05, 2017 3.915 3.915 3.915 3.915 353 +0.02(+0.39%)
Oct 04, 2017 3.900 3.900 3.900 3.900 734 +0.06(+1.56%)
Oct 03, 2017 3.890 3.890 3.840 3.840 849 +0.03(+0.85%)
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.