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

Siebert Fin Cp (NQ: SIEB )

2.070 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
Sep 30, 2014 1.864 1.864 1.864 1.864 231 +0.00(+0.00%)
Sep 29, 2014 1.864 1.864 1.864 1.864 2,908 -0.12(-6.09%)
Sep 26, 2014 1.873 1.985 1.864 1.985 4,519 +0.00(+0.00%)
Sep 25, 2014 1.985 1.985 1.985 1.985 127 -0.01(-0.43%)
Sep 24, 2014 1.994 1.994 1.994 1.994 115 +0.18(+10.00%)
Sep 23, 2014 1.795 1.812 1.795 1.812 803 -0.07(-3.67%)
Sep 22, 2014 1.942 1.942 1.881 1.881 1,894 -0.03(-1.36%)
Sep 19, 2014 1.925 1.925 1.907 1.907 780 -0.06(-3.07%)
Sep 18, 2014 1.873 2.002 1.873 1.968 3,740 +0.05(+2.65%)
Sep 17, 2014 1.864 2.019 1.864 1.917 2,301 +0.05(+2.83%)
Sep 16, 2014 1.881 1.890 1.864 1.864 3,052 -0.05(-2.70%)
Sep 12, 2014 2.054 1.916 1.916 1.916 115 +0.05(+2.78%)
Sep 11, 2014 1.899 1.899 1.864 1.864 2,960 +0.00(+0.00%)
Sep 10, 2014 2.080 2.080 1.864 1.864 893 -0.03(-1.82%)
Sep 09, 2014 1.864 1.899 1.864 1.899 440 +0.03(+1.85%)
Sep 08, 2014 1.899 2.037 1.830 1.864 38,546 -0.03(-1.82%)
Sep 05, 2014 1.873 1.899 1.873 1.899 1,506 +0.03(+1.38%)
Sep 04, 2014 2.140 2.140 1.873 1.873 1,506 -0.02(-0.91%)
Sep 03, 2014 1.883 1.890 1.873 1.890 1,564 +0.03(+1.39%)
Sep 02, 2014 1.873 1.873 1.864 1.864 13,325 -0.01(-0.46%)
Aug 29, 2014 1.916 1.873 1.873 1.873 20,046 +0.00(+0.00%)
Aug 28, 2014 1.916 1.907 1.873 1.873 2,433 -0.03(-1.81%)
Aug 27, 2014 1.881 1.881 1.881 1.907 695 +0.03(+1.38%)
Aug 26, 2014 1.933 1.933 1.881 1.881 1,738 -0.05(-2.67%)
Aug 25, 2014 1.933 1.933 1.933 1.933 3,707 +0.06(+3.22%)
Aug 22, 2014 1.899 1.899 1.873 1.873 2,680 -0.02(-0.99%)
Aug 20, 2014 1.890 1.891 1.891 1.891 117 +0.01(+0.54%)
Aug 19, 2014 1.907 1.907 1.881 1.881 714 +0.01(+0.41%)
Aug 18, 2014 1.925 1.950 1.873 1.874 4,553 +0.03(+1.45%)
Aug 15, 2014 2.019 2.019 1.847 1.847 32,341 -0.09(-4.89%)
Aug 14, 2014 2.063 2.063 1.881 1.942 7,142 -0.12(-5.86%)
Aug 13, 2014 2.063 2.063 2.063 2.063 199 +0.22(+11.68%)
Aug 12, 2014 1.847 1.873 1.847 1.847 3,487 -0.14(-6.96%)
Aug 11, 2014 2.080 2.080 1.925 1.985 2,100 +0.13(+7.13%)
Aug 08, 2014 2.158 2.252 1.853 1.853 29,111 -0.30(-14.13%)
Aug 07, 2014 1.769 2.261 1.769 2.158 22,902 -0.03(-1.42%)
Aug 06, 2014 2.365 2.365 1.899 2.189 1,639 +0.01(+0.29%)
Aug 05, 2014 2.313 2.399 2.175 2.182 11,418 -0.11(-4.83%)
Aug 04, 2014 2.304 2.304 2.293 2.293 2,462 +0.05(+2.19%)
Aug 01, 2014 2.244 2.244 2.244 2.244 1,100 -0.03(-1.14%)
Jul 31, 2014 2.270 2.270 2.270 2.270 115 -0.13(-5.40%)
Jul 30, 2014 2.279 2.399 2.244 2.399 4,750 -0.02(-0.71%)
Jul 28, 2014 2.416 2.416 2.416 2.416 463 +0.05(+2.19%)
Jul 25, 2014 2.416 2.425 2.365 2.365 4,024 -0.06(-2.49%)
Jul 24, 2014 2.425 2.425 2.425 2.425 141 +0.01(+0.36%)
Jul 23, 2014 2.330 2.425 2.308 2.416 6,108 +0.10(+4.48%)
Jul 22, 2014 2.313 2.313 2.313 2.313 249 -0.00(-0.10%)
Jul 21, 2014 2.313 2.425 2.270 2.315 4,151 -0.11(-4.53%)
Jul 18, 2014 2.425 2.425 2.425 2.425 115 +0.00(+0.00%)
Jul 16, 2014 2.330 2.425 2.425 2.425 115 -0.01(-0.35%)
Jul 15, 2014 2.296 2.442 2.296 2.434 579 +0.15(+6.41%)
Jul 14, 2014 2.442 2.451 2.287 2.287 3,244 -0.09(-3.81%)
Jul 10, 2014 2.261 2.378 2.378 2.378 1,622 +0.00(+0.18%)
Jul 09, 2014 2.460 2.460 2.373 2.373 811 -0.08(-3.17%)
Jul 08, 2014 2.373 2.451 2.373 2.451 3,552 +0.08(+3.27%)
Jul 07, 2014 2.399 2.401 2.244 2.373 10,857 -0.02(-0.72%)
Jul 03, 2014 2.382 2.391 2.391 2.391 2,201 +0.03(+1.09%)
Jul 02, 2014 2.425 2.425 2.365 2.365 1,361 +0.03(+1.11%)
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.