Skip to main content

Siebert Fin Cp (NQ: SIEB )

1.800 -0.020 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 2.883 2.886 2.882 2.886 3,244 -0.01(-0.18%)
Feb 25, 2005 2.865 2.891 2.865 2.891 1,969 +0.14(+5.02%)
Feb 24, 2005 2.762 2.762 2.745 2.753 811 -0.00(-0.03%)
Feb 23, 2005 2.754 2.754 2.754 2.754 624 +0.02(+0.66%)
Feb 22, 2005 2.736 2.736 2.736 2.736 1,738 -0.01(-0.31%)
Feb 18, 2005 2.762 2.782 2.736 2.744 3,712 -0.04(-1.55%)
Feb 17, 2005 2.797 2.797 2.788 2.788 1,976 -0.05(-1.82%)
Feb 16, 2005 2.839 2.839 2.839 2.839 0 +0.00(+0.00%)
Feb 15, 2005 2.796 2.839 2.796 2.839 1,738 +0.03(+1.23%)
Feb 14, 2005 2.822 2.831 2.805 2.805 3,479 -0.02(-0.64%)
Feb 11, 2005 2.788 2.910 2.788 2.823 2,896 -0.03(-0.88%)
Feb 10, 2005 2.848 2.848 2.848 2.848 0 +0.00(+0.00%)
Feb 09, 2005 2.753 2.848 2.753 2.848 1,798 -0.13(-4.38%)
Feb 08, 2005 2.978 2.978 2.978 2.978 0 +0.00(+0.00%)
Feb 07, 2005 3.021 3.021 2.943 2.978 3,823 +0.16(+5.83%)
Feb 04, 2005 2.901 2.901 2.814 2.814 1,158 -0.11(-3.81%)
Feb 03, 2005 3.098 3.098 2.926 2.926 1,969 +0.00(+0.00%)
Feb 02, 2005 2.805 3.055 2.805 2.926 8,806 +0.07(+2.42%)
Feb 01, 2005 2.805 2.857 2.770 2.857 2,363 +0.00(+0.00%)
Jan 31, 2005 2.934 2.934 2.857 2.857 2,896 -0.08(-2.65%)
Jan 28, 2005 2.977 2.977 2.934 2.934 1,853 -0.02(-0.79%)
Jan 27, 2005 2.958 2.958 2.958 2.958 405 +0.02(+0.71%)
Jan 26, 2005 2.934 2.937 2.934 2.937 811 +0.06(+2.19%)
Jan 25, 2005 2.840 2.874 2.840 2.874 347 +0.03(+1.19%)
Jan 24, 2005 2.840 2.840 2.840 2.840 115 -0.04(-1.44%)
Jan 21, 2005 2.831 2.882 2.831 2.882 2,009 +0.03(+0.88%)
Jan 20, 2005 2.926 2.969 2.857 2.857 14,987 -0.08(-2.65%)
Jan 19, 2005 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jan 18, 2005 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jan 14, 2005 2.943 2.943 2.926 2.934 6,449 +0.01(+0.29%)
Jan 13, 2005 2.944 2.952 2.926 2.926 660 -0.02(-0.82%)
Jan 12, 2005 2.926 3.107 2.926 2.950 1,411 -0.05(-1.78%)
Jan 11, 2005 2.934 3.107 2.926 3.003 6,171 -0.14(-4.40%)
Jan 10, 2005 3.141 3.141 3.141 3.141 115 +0.09(+3.09%)
Jan 07, 2005 3.029 3.047 3.029 3.047 2,495 +0.00(+0.03%)
Jan 06, 2005 3.021 3.150 3.021 3.046 347 -0.01(-0.28%)
Jan 05, 2005 2.960 3.193 2.908 3.055 15,584 +0.03(+1.14%)
Jan 04, 2005 3.202 3.271 3.021 3.021 2,602 -0.39(-11.39%)
Jan 03, 2005 3.409 3.409 3.409 3.409 115 +0.09(+2.60%)
Dec 31, 2004 3.219 3.323 3.219 3.323 8,806 +0.07(+2.09%)
Dec 30, 2004 3.219 3.443 3.219 3.254 7,647 +0.00(+0.03%)
Dec 29, 2004 3.150 3.474 3.150 3.254 12,861 -0.09(-2.58%)
Dec 28, 2004 3.279 3.400 3.150 3.340 12,630 +0.14(+4.31%)
Dec 27, 2004 3.383 3.392 3.193 3.202 13,325 -0.18(-5.36%)
Dec 23, 2004 3.409 3.469 3.366 3.383 24,333 -0.11(-3.21%)
Dec 22, 2004 3.452 3.495 3.150 3.495 9,038 +0.04(+1.22%)
Dec 21, 2004 3.435 3.564 3.435 3.453 3,592 +0.11(+3.39%)
Dec 20, 2004 3.279 3.452 3.279 3.340 11,007 -0.15(-4.21%)
Dec 17, 2004 3.279 3.521 3.279 3.487 7,184 -0.03(-0.98%)
Dec 16, 2004 2.779 3.625 2.779 3.521 24,217 +0.33(+10.27%)
Dec 15, 2004 3.159 3.193 3.038 3.193 17,380 +0.15(+4.82%)
Dec 14, 2004 2.917 3.046 2.917 3.046 17,496 +0.17(+6.01%)
Dec 13, 2004 3.021 3.029 2.857 2.874 11,007 -0.03(-0.89%)
Dec 10, 2004 2.952 3.021 2.900 2.900 6,952 -0.06(-2.04%)
Dec 09, 2004 2.831 2.969 2.831 2.960 5,330 +0.06(+2.08%)
Dec 08, 2004 2.857 2.900 2.822 2.900 4,634 +0.09(+3.07%)
Dec 07, 2004 2.934 2.934 2.779 2.813 3,360 -0.12(-4.12%)
Dec 06, 2004 2.917 2.934 2.882 2.934 7,184 +0.02(+0.59%)
Dec 03, 2004 2.718 2.917 2.718 2.917 15,179 +0.04(+1.50%)
Dec 02, 2004 2.882 2.890 2.701 2.874 11,239 -0.02(-0.60%)
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.