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 (%)
Jun 30, 2003 4.143 4.143 4.143 4.143 0 +0.00(+0.00%)
Jun 27, 2003 4.151 4.220 4.142 4.143 1,622 -0.03(-0.81%)
Jun 26, 2003 4.168 4.177 4.168 4.177 3,707 -0.04(-1.02%)
Jun 25, 2003 4.221 4.221 4.220 4.220 579 -0.02(-0.41%)
Jun 24, 2003 4.177 4.237 4.177 4.237 14,715 +0.07(+1.66%)
Jun 23, 2003 4.250 4.250 4.160 4.168 2,780 -0.16(-3.59%)
Jun 20, 2003 4.272 4.332 4.186 4.324 17,728 +0.14(+3.30%)
Jun 19, 2003 3.884 4.220 3.884 4.186 13,441 +0.14(+3.41%)
Jun 18, 2003 4.030 4.203 3.884 4.048 9,733 +0.08(+1.96%)
Jun 17, 2003 3.884 4.056 3.754 3.970 21,900 +0.04(+1.10%)
Jun 16, 2003 3.892 3.945 3.884 3.927 5,330 -0.05(-1.30%)
Jun 13, 2003 3.884 4.160 3.884 3.978 19,930 +0.05(+1.25%)
Jun 12, 2003 4.151 4.160 3.929 3.929 16,222 -0.34(-8.02%)
Jun 11, 2003 4.315 4.319 4.203 4.272 4,750 +0.02(+0.41%)
Jun 10, 2003 4.272 4.272 4.056 4.255 2,433 -0.05(-1.20%)
Jun 09, 2003 4.393 4.401 3.970 4.306 46,812 +0.30(+7.54%)
Jun 06, 2003 4.099 4.488 3.996 4.004 383,076 -0.13(-3.13%)
Jun 05, 2003 4.367 4.401 3.996 4.134 414,014 -0.15(-3.43%)
Jun 04, 2003 4.436 4.660 4.099 4.281 381,453 -0.03(-0.60%)
Jun 03, 2003 3.970 4.574 3.789 4.306 226,531 +0.45(+11.63%)
Jun 02, 2003 3.582 4.229 3.556 3.858 92,698 +0.27(+7.45%)
May 30, 2003 3.538 3.668 3.538 3.590 12,861 +0.08(+2.19%)
May 29, 2003 3.340 3.789 3.340 3.513 50,984 +0.05(+1.52%)
May 28, 2003 3.021 3.806 3.021 3.461 64,077 +0.52(+17.60%)
May 27, 2003 2.762 3.262 2.762 2.943 11,123 +0.21(+7.57%)
May 23, 2003 2.736 2.736 2.736 2.736 811 -0.03(-1.25%)
May 22, 2003 2.770 2.770 2.770 2.770 5,214 +0.09(+3.22%)
May 21, 2003 2.727 2.727 2.684 2.684 1,738 -0.04(-1.58%)
May 20, 2003 2.684 2.788 2.684 2.727 4,287 +0.05(+1.94%)
May 19, 2003 2.632 2.788 2.632 2.675 5,561 -0.04(-1.59%)
May 16, 2003 2.313 2.718 2.054 2.718 11,934 -0.35(-11.27%)
May 15, 2003 2.529 3.064 2.520 3.064 7,879 +0.47(+18.33%)
May 14, 2003 2.537 3.055 2.520 2.589 20,393 -0.04(-1.64%)
May 13, 2003 2.632 2.632 2.632 2.632 811 +0.06(+2.35%)
May 12, 2003 2.580 2.580 2.546 2.572 6,488 -0.10(-3.87%)
May 09, 2003 2.624 2.675 2.624 2.675 2,085 +0.08(+2.99%)
May 08, 2003 2.598 2.598 2.589 2.598 5,330 -0.06(-2.27%)
May 07, 2003 2.658 2.658 2.632 2.658 2,201 +0.00(+0.00%)
May 06, 2003 2.485 2.658 2.485 2.658 6,257 +0.07(+2.67%)
May 05, 2003 2.373 2.736 2.373 2.589 7,995 +0.26(+11.11%)
May 02, 2003 2.373 2.373 2.330 2.330 2,896 +0.03(+1.50%)
May 01, 2003 2.296 2.296 2.296 2.296 231 -0.01(-0.37%)
Apr 30, 2003 2.322 2.322 2.080 2.304 6,373 +0.07(+3.09%)
Apr 29, 2003 2.158 2.235 2.158 2.235 6,025 +0.14(+6.58%)
Apr 28, 2003 2.097 2.097 2.097 2.097 463 -0.06(-2.80%)
Apr 25, 2003 2.158 2.158 2.158 2.158 347 +0.00(+0.00%)
Apr 24, 2003 2.045 2.158 2.045 2.158 3,592 +0.09(+4.60%)
Apr 23, 2003 2.037 2.063 2.037 2.063 2,201 +0.05(+2.58%)
Apr 22, 2003 1.985 2.028 1.985 2.011 8,806 +0.00(+0.00%)
Apr 21, 2003 2.011 2.011 2.011 2.011 0 +0.00(+0.00%)
Apr 17, 2003 2.011 2.011 2.011 2.011 3,592 +0.00(+0.00%)
Apr 16, 2003 2.011 2.011 2.011 2.011 16,801 +0.00(+0.00%)
Apr 15, 2003 2.106 2.158 1.985 2.011 24,333 -0.10(-4.90%)
Apr 14, 2003 2.002 2.114 1.959 2.114 7,068 +0.11(+5.60%)
Apr 11, 2003 2.002 2.002 2.002 2.002 115 +0.00(+0.00%)
Apr 10, 2003 2.002 2.002 2.002 2.002 0 +0.00(+0.00%)
Apr 09, 2003 2.037 2.037 2.002 2.002 695 -0.03(-1.69%)
Apr 08, 2003 2.028 2.123 2.028 2.037 2,549 +0.01(+0.43%)
Apr 07, 2003 2.028 2.028 2.028 2.028 1,969 +0.00(+0.00%)
Apr 04, 2003 2.028 2.028 2.028 2.028 463 -0.05(-2.41%)
Apr 03, 2003 2.071 2.088 2.054 2.078 3,823 -0.02(-1.15%)
Apr 02, 2003 2.102 2.102 2.102 2.102 0 +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.