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

Siebert Fin Cp (NQ: SIEB )

2.410 +0.100 (+4.33%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 15, 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 (%)
May 31, 2018 8.670 8.880 8.110 8.195 67,880 +0.09(+1.05%)
May 30, 2018 8.420 8.990 8.050 8.110 23,971 -0.17(-2.05%)
May 29, 2018 8.780 8.840 8.280 8.280 27,056 -0.50(-5.69%)
May 25, 2018 8.780 8.780 8.780 0 -0.24(-2.66%)
May 24, 2018 8.980 9.270 8.810 9.020 11,002 +0.08(+0.89%)
May 23, 2018 8.540 9.160 8.540 8.940 10,903 +0.25(+2.88%)
May 22, 2018 10.05 10.05 8.510 8.690 43,091 -1.29(-12.93%)
May 21, 2018 9.410 10.00 9.207 9.980 10,209 +0.55(+5.83%)
May 18, 2018 10.64 10.64 9.120 9.430 51,752 -1.02(-9.76%)
May 17, 2018 10.51 10.97 10.45 10.45 17,725 +0.28(+2.75%)
May 16, 2018 11.00 11.36 10.17 10.17 28,266 -0.76(-6.91%)
May 15, 2018 11.00 11.34 10.42 10.93 28,685 -0.09(-0.86%)
May 14, 2018 11.24 11.99 11.01 11.02 11,070 -0.21(-1.87%)
May 11, 2018 12.55 12.55 11.06 11.23 39,573 -1.27(-10.16%)
May 10, 2018 12.40 12.65 12.00 12.50 30,296 +0.26(+2.12%)
May 09, 2018 11.15 12.53 11.15 12.24 57,338 +1.07(+9.58%)
May 08, 2018 10.25 11.19 10.21 11.17 20,512 +0.89(+8.66%)
May 07, 2018 9.950 10.99 9.950 10.28 33,852 +0.60(+6.20%)
May 04, 2018 9.370 10.05 9.300 9.680 16,494 +0.41(+4.42%)
May 03, 2018 9.560 9.560 9.257 9.270 8,631 -0.22(-2.32%)
May 02, 2018 10.33 11.40 9.120 9.490 160,070 -0.90(-8.66%)
May 01, 2018 9.010 10.45 8.934 10.39 50,170 +1.04(+11.12%)
Apr 30, 2018 8.540 9.585 8.540 9.350 24,537 +0.85(+10.00%)
Apr 27, 2018 8.340 8.500 8.100 8.500 18,642 +0.22(+2.66%)
Apr 26, 2018 8.300 8.400 8.120 8.280 11,539 +0.14(+1.72%)
Apr 25, 2018 7.950 8.500 7.950 8.140 11,926 -0.09(-1.09%)
Apr 24, 2018 7.920 8.290 7.920 8.230 14,731 +0.03(+0.37%)
Apr 23, 2018 7.980 8.240 7.930 8.200 16,780 +0.22(+2.76%)
Apr 20, 2018 7.841 8.000 7.841 7.980 1,535 -0.02(-0.25%)
Apr 19, 2018 7.860 8.120 7.760 8.000 7,148 +0.19(+2.43%)
Apr 18, 2018 8.070 8.250 7.810 7.810 15,469 -0.29(-3.58%)
Apr 17, 2018 7.800 8.100 7.654 8.100 5,167 +0.35(+4.52%)
Apr 16, 2018 7.820 8.130 7.590 7.750 9,039 +0.09(+1.17%)
Apr 13, 2018 7.790 8.230 7.600 7.660 35,844 -0.13(-1.67%)
Apr 12, 2018 7.720 7.969 7.140 7.790 41,399 -0.09(-1.14%)
Apr 11, 2018 7.902 7.985 7.711 7.880 11,601 +0.15(+1.94%)
Apr 10, 2018 7.840 7.980 7.700 7.730 19,699 +0.06(+0.78%)
Apr 09, 2018 7.745 7.980 7.580 7.670 25,357 -0.03(-0.39%)
Apr 06, 2018 8.130 8.340 7.700 7.700 23,302 -0.23(-2.90%)
Apr 05, 2018 8.280 8.280 7.724 7.930 32,157 -0.17(-2.10%)
Apr 04, 2018 7.750 8.610 7.750 8.100 80,342 +0.24(+3.12%)
Apr 03, 2018 7.700 8.680 7.600 7.855 51,432 +0.34(+4.45%)
Apr 02, 2018 8.380 8.640 7.520 7.520 52,296 -0.91(-10.79%)
Mar 29, 2018 8.430 8.430 8.430 0 -0.44(-4.96%)
Mar 28, 2018 8.720 9.250 8.430 8.870 34,232 +0.10(+1.14%)
Mar 27, 2018 9.310 9.310 8.330 8.770 54,378 -0.46(-4.98%)
Mar 26, 2018 8.260 9.460 7.920 9.230 60,319 +1.12(+13.81%)
Mar 23, 2018 8.020 8.280 7.880 8.110 17,996 +0.25(+3.18%)
Mar 22, 2018 7.870 8.400 7.700 7.860 44,267 -0.13(-1.63%)
Mar 21, 2018 7.700 7.990 7.650 7.990 13,983 +0.36(+4.72%)
Mar 20, 2018 7.550 7.990 7.260 7.630 17,363 +0.08(+1.06%)
Mar 19, 2018 7.980 7.980 7.475 7.550 8,977 -0.49(-6.09%)
Mar 16, 2018 8.000 8.040 7.510 8.040 26,308 +0.28(+3.61%)
Mar 15, 2018 8.090 8.400 7.760 7.760 30,223 -0.26(-3.24%)
Mar 14, 2018 8.300 8.300 7.628 8.020 24,671 -0.20(-2.43%)
Mar 13, 2018 8.740 8.740 8.120 8.220 18,984 -0.47(-5.41%)
Mar 12, 2018 8.440 8.835 8.164 8.690 27,521 +0.25(+2.96%)
Mar 09, 2018 8.300 8.490 8.040 8.440 12,967 +0.19(+2.30%)
Mar 08, 2018 8.900 8.940 8.210 8.250 42,485 -0.61(-6.88%)
Mar 07, 2018 8.420 8.860 53,830 -0.49(-5.24%)
Mar 06, 2018 7.940 9.620 7.900 9.350 252,352 +1.41(+17.76%)
Mar 05, 2018 7.566 7.980 7.566 7.940 13,884 +0.29(+3.79%)
Mar 02, 2018 7.496 7.880 7.450 7.650 17,422 +0.10(+1.32%)
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.