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

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
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, 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.