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

Siebert Fin Cp (NQ: SIEB )

2.280 UNCHANGED
Streaming Delayed Price Updated: 3:29 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 (%)
Aug 31, 2018 15.80 15.80 15.80 0 -0.18(-1.13%)
Aug 30, 2018 16.14 16.14 15.82 15.98 7,413 -0.07(-0.44%)
Aug 29, 2018 16.46 16.46 15.92 16.05 17,957 -0.20(-1.23%)
Aug 28, 2018 16.10 16.69 16.00 16.25 30,942 +0.30(+1.88%)
Aug 27, 2018 15.35 16.00 14.93 15.95 44,686 +0.51(+3.30%)
Aug 24, 2018 14.78 15.50 14.50 15.44 36,700 +0.93(+6.41%)
Aug 23, 2018 14.94 14.94 14.33 14.51 4,267 -0.31(-2.09%)
Aug 22, 2018 14.94 15.01 14.68 14.82 6,193 -0.37(-2.44%)
Aug 21, 2018 14.48 15.26 13.84 15.19 20,908 +0.54(+3.69%)
Aug 20, 2018 13.25 15.21 13.25 14.65 30,498 +1.55(+11.83%)
Aug 17, 2018 13.04 13.36 12.88 13.10 9,600 -0.04(-0.30%)
Aug 16, 2018 13.25 13.28 13.01 13.14 7,138 +0.20(+1.55%)
Aug 15, 2018 13.32 13.32 12.55 12.94 12,685 -0.54(-4.01%)
Aug 14, 2018 12.68 13.49 12.68 13.48 6,569 +0.27(+2.04%)
Aug 13, 2018 13.33 13.92 13.21 13.21 11,550 -0.38(-2.80%)
Aug 10, 2018 12.78 13.95 12.70 13.59 26,500 +1.01(+8.03%)
Aug 09, 2018 12.03 12.69 11.78 12.58 28,229 +0.41(+3.37%)
Aug 08, 2018 12.55 12.84 12.03 12.17 16,596 -0.45(-3.57%)
Aug 07, 2018 12.77 12.87 12.56 12.62 4,426 -0.35(-2.70%)
Aug 06, 2018 13.08 13.08 12.67 12.97 6,547 -0.09(-0.69%)
Aug 03, 2018 13.21 13.23 12.60 13.06 23,200 -0.15(-1.14%)
Aug 02, 2018 13.67 13.67 12.99 13.21 14,736 -0.56(-4.07%)
Aug 01, 2018 14.93 14.93 13.66 13.77 20,327 -1.14(-7.65%)
Jul 31, 2018 15.49 15.51 14.54 14.91 23,610 -0.29(-1.91%)
Jul 30, 2018 15.48 15.57 15.00 15.20 15,585 -0.37(-2.38%)
Jul 27, 2018 15.48 15.70 15.16 15.57 14,100 -0.11(-0.70%)
Jul 26, 2018 15.86 15.93 14.39 15.68 18,159 +0.01(+0.06%)
Jul 25, 2018 15.79 15.79 15.29 15.67 29,421 +0.00(+0.00%)
Jul 24, 2018 15.08 15.74 14.98 15.67 29,638 +0.53(+3.50%)
Jul 23, 2018 15.22 15.22 14.92 15.14 18,802 +0.03(+0.20%)
Jul 20, 2018 14.85 15.67 14.78 15.11 38,537 +0.24(+1.61%)
Jul 19, 2018 14.87 14.91 14.58 14.87 12,011 +0.09(+0.61%)
Jul 18, 2018 14.40 14.95 13.75 14.78 14,572 +0.16(+1.09%)
Jul 17, 2018 14.69 14.83 14.27 14.62 16,524 -0.06(-0.41%)
Jul 16, 2018 15.09 15.21 14.32 14.68 65,809 -0.39(-2.59%)
Jul 13, 2018 15.10 13.66 15.07 55,167 +1.11(+7.95%)
Jul 12, 2018 13.04 13.98 12.57 13.96 30,947 +1.11(+8.64%)
Jul 11, 2018 12.88 13.24 12.42 12.85 26,445 -0.37(-2.80%)
Jul 10, 2018 13.39 13.80 12.93 13.22 47,613 -0.16(-1.20%)
Jul 09, 2018 12.75 13.45 12.62 13.38 40,282 +0.65(+5.11%)
Jul 06, 2018 12.26 13.56 12.25 12.73 70,830 +0.36(+2.91%)
Jul 05, 2018 11.75 12.44 11.23 12.37 61,291 +0.60(+5.10%)
Jul 03, 2018 11.77 11.77 11.77 0 +0.10(+0.86%)
Jul 02, 2018 10.25 11.75 10.25 11.67 46,658 +1.25(+12.00%)
Jun 29, 2018 9.960 10.45 9.860 10.42 24,144 +0.54(+5.47%)
Jun 28, 2018 9.491 9.970 9.491 9.880 18,246 +0.29(+3.02%)
Jun 27, 2018 9.890 9.900 9.450 9.590 24,310 -0.26(-2.64%)
Jun 26, 2018 9.540 9.920 9.250 9.850 24,136 +0.35(+3.68%)
Jun 25, 2018 9.350 9.730 9.000 9.500 46,166 -0.56(-5.57%)
Jun 22, 2018 9.450 10.06 8.560 10.06 756,606 +0.64(+6.79%)
Jun 21, 2018 8.850 9.540 8.800 9.420 34,726 +0.63(+7.17%)
Jun 20, 2018 9.400 9.530 8.730 8.790 33,773 -0.56(-5.99%)
Jun 19, 2018 9.190 9.590 8.480 9.350 31,487 +0.29(+3.20%)
Jun 18, 2018 9.090 9.980 8.890 9.060 35,496 +0.01(+0.11%)
Jun 15, 2018 9.360 8.510 9.050 28,879 +0.54(+6.35%)
Jun 14, 2018 8.620 9.080 8.385 8.510 34,069 -0.06(-0.70%)
Jun 13, 2018 8.810 9.450 8.560 8.570 34,745 -0.21(-2.39%)
Jun 12, 2018 8.120 8.970 8.080 8.780 47,714 +0.84(+10.58%)
Jun 11, 2018 7.510 8.080 7.510 7.940 25,784 +0.53(+7.15%)
Jun 08, 2018 7.570 8.160 7.250 7.410 43,555 -0.20(-2.63%)
Jun 07, 2018 8.040 8.040 7.210 7.610 34,600 -0.34(-4.28%)
Jun 06, 2018 7.940 8.230 7.940 7.950 18,848 +0.00(+0.00%)
Jun 05, 2018 8.210 8.250 7.910 7.950 13,706 -0.17(-2.09%)
Jun 04, 2018 8.190 8.398 7.980 8.120 18,448 -0.11(-1.34%)
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.