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: 4:00 PM EDT, Jun 3, 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, 2022 1.450 1.559 1.443 1.480 32,986 +0.04(+2.78%)
Sep 29, 2022 1.440 1.510 1.440 1.440 3,678 -0.07(-4.64%)
Sep 28, 2022 1.530 1.535 1.510 1.510 5,031 -0.01(-0.66%)
Sep 27, 2022 1.570 1.570 1.500 1.520 27,080 +0.01(+0.67%)
Sep 26, 2022 1.480 1.520 1.480 1.510 23,143 +0.09(+6.34%)
Sep 23, 2022 1.540 1.590 1.420 1.420 20,670 -0.11(-7.19%)
Sep 22, 2022 1.600 1.600 1.520 1.530 19,362 -0.08(-4.97%)
Sep 21, 2022 1.650 1.650 1.585 1.610 12,423 -0.04(-2.42%)
Sep 20, 2022 1.620 1.660 1.620 1.650 11,376 -0.02(-1.20%)
Sep 19, 2022 1.620 1.700 1.620 1.670 5,239 -0.01(-0.60%)
Sep 16, 2022 1.600 1.680 1.550 1.680 45,939 +0.06(+3.70%)
Sep 15, 2022 1.610 1.640 1.610 1.620 3,258 +0.01(+0.62%)
Sep 14, 2022 1.630 1.640 1.610 1.610 6,225 -0.03(-1.83%)
Sep 13, 2022 1.680 1.680 1.620 1.640 3,159 -0.02(-1.20%)
Sep 12, 2022 1.620 1.680 1.620 1.660 11,152 +0.04(+2.47%)
Sep 09, 2022 1.650 1.650 1.610 1.620 5,162 -0.05(-2.99%)
Sep 08, 2022 1.610 1.680 1.610 1.670 19,084 +0.06(+3.73%)
Sep 07, 2022 1.720 1.720 1.610 1.610 13,312 -0.04(-2.72%)
Sep 06, 2022 1.670 1.670 1.650 1.655 6,501 -0.02(-1.49%)
Sep 02, 2022 1.670 1.690 1.670 1.680 2,113 +0.00(+0.00%)
Sep 01, 2022 1.660 1.680 1.660 1.680 10,900 -0.05(-2.89%)
Aug 31, 2022 1.680 1.750 1.680 1.730 2,266 +0.04(+2.37%)
Aug 30, 2022 1.680 1.700 1.660 1.690 4,850 +0.01(+0.60%)
Aug 29, 2022 1.730 1.726 1.670 1.680 6,508 -0.07(-4.00%)
Aug 26, 2022 1.710 1.800 1.705 1.750 6,752 -0.04(-2.23%)
Aug 25, 2022 1.810 1.830 1.760 1.790 11,533 -0.04(-1.97%)
Aug 24, 2022 1.690 1.840 1.690 1.826 34,117 +0.13(+7.41%)
Aug 23, 2022 1.710 1.720 1.680 1.700 4,533 +0.01(+0.59%)
Aug 22, 2022 1.600 1.730 1.600 1.690 35,839 +0.08(+4.97%)
Aug 19, 2022 1.600 1.660 1.600 1.610 22,786 -0.01(-0.62%)
Aug 18, 2022 1.660 1.700 1.620 1.620 8,040 -0.07(-4.14%)
Aug 17, 2022 1.720 1.720 1.690 1.690 7,422 +0.02(+1.20%)
Aug 16, 2022 1.700 1.700 1.670 1.670 3,310 -0.02(-1.18%)
Aug 15, 2022 1.660 1.690 1.660 1.690 11,031 +0.00(+0.00%)
Aug 12, 2022 1.700 1.700 1.685 1.690 5,515 +0.01(+0.60%)
Aug 11, 2022 1.680 1.720 1.670 1.680 7,415 +0.02(+1.20%)
Aug 10, 2022 1.650 1.740 1.650 1.660 23,566 +0.01(+0.61%)
Aug 09, 2022 1.780 1.790 1.630 1.650 25,783 -0.13(-7.30%)
Aug 08, 2022 1.780 1.850 1.780 1.780 31,959 +0.03(+1.71%)
Aug 05, 2022 1.660 1.820 1.660 1.750 34,033 +0.08(+4.79%)
Aug 04, 2022 1.670 1.677 1.640 1.670 1,782 +0.01(+0.60%)
Aug 03, 2022 1.670 1.740 1.610 1.660 27,622 +0.03(+1.84%)
Aug 02, 2022 1.620 1.680 1.580 1.630 13,585 +0.01(+0.62%)
Aug 01, 2022 1.580 1.620 1.560 1.620 7,309 +0.06(+3.85%)
Jul 29, 2022 1.580 1.580 1.560 1.560 7,326 +0.00(+0.00%)
Jul 28, 2022 1.520 1.580 1.520 1.560 4,247 +0.03(+1.96%)
Jul 27, 2022 1.570 1.576 1.530 1.530 1,716 +0.03(+2.00%)
Jul 26, 2022 1.510 1.570 1.500 1.500 3,093 -0.02(-1.32%)
Jul 25, 2022 1.520 1.570 1.516 1.520 4,060 -0.03(-1.94%)
Jul 21, 2022 1.550 350 +0.00(+0.00%)
Jul 20, 2022 1.546 1.550 1.546 1.550 1,001 +0.00(+0.00%)
Jul 19, 2022 1.621 1.621 1.550 1.550 4,346 +0.02(+1.31%)
Jul 18, 2022 1.520 1.555 1.520 1.530 1,440 +0.00(+0.12%)
Jul 15, 2022 1.510 1.528 1.510 1.528 976 +0.03(+1.88%)
Jul 14, 2022 1.580 1.575 1.500 1.500 4,119 -0.09(-5.96%)
Jul 13, 2022 1.510 1.595 1.510 1.595 2,882 +0.07(+4.93%)
Jul 12, 2022 1.600 1.600 1.500 1.520 16,038 -0.08(-5.30%)
Jul 11, 2022 1.619 1.640 1.530 1.605 15,611 -0.04(-2.14%)
Jul 08, 2022 1.660 1.680 1.640 1.640 4,112 -0.02(-1.20%)
Jul 07, 2022 1.700 1.700 1.660 1.660 2,466 +0.04(+2.47%)
Jul 06, 2022 1.650 1.660 1.614 1.620 5,595 -0.04(-2.41%)
Jul 05, 2022 1.600 1.700 1.600 1.660 7,368 +0.09(+5.73%)
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.