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

Siebert Fin Cp (NQ: SIEB )

2.488 +0.003 (+0.10%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 22, 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, 2006 2.322 2.330 2.322 2.330 1,158 -0.01(-0.37%)
May 30, 2006 2.244 2.339 2.244 2.339 709 +0.05(+2.26%)
May 26, 2006 2.330 2.330 2.287 2.287 3,033 -0.17(-6.85%)
May 25, 2006 2.520 2.537 2.416 2.455 4,519 +0.11(+4.60%)
May 24, 2006 2.347 2.347 2.347 2.347 115 +0.02(+0.74%)
May 23, 2006 2.330 2.330 2.330 2.330 2,317 -0.04(-1.82%)
May 22, 2006 2.425 2.451 2.373 2.373 4,403 -0.01(-0.36%)
May 19, 2006 2.399 2.416 2.373 2.382 4,061 +0.01(+0.36%)
May 18, 2006 2.391 2.391 2.373 2.373 1,042 -0.04(-1.61%)
May 17, 2006 2.412 2.412 2.412 2.412 144 -0.00(-0.18%)
May 16, 2006 2.460 2.460 2.416 2.416 2,201 -0.08(-3.11%)
May 15, 2006 2.537 2.537 2.408 2.494 5,228 +0.03(+1.33%)
May 12, 2006 2.461 2.461 2.461 2.461 811 +0.02(+0.78%)
May 11, 2006 2.421 2.442 2.421 2.442 353 -0.04(-1.74%)
May 10, 2006 2.503 2.546 2.460 2.485 5,446 -0.09(-3.68%)
May 09, 2006 2.434 2.580 2.425 2.580 15,121 +0.12(+4.91%)
May 08, 2006 2.499 2.499 2.460 2.460 961 -0.04(-1.72%)
May 05, 2006 2.356 2.503 2.356 2.503 8,644 +0.10(+4.28%)
May 04, 2006 2.416 2.442 2.400 2.400 4,113 +0.01(+0.40%)
May 03, 2006 2.391 2.391 2.391 2.391 0 +0.00(+0.00%)
May 02, 2006 2.391 2.408 2.391 2.391 579 -0.03(-1.42%)
May 01, 2006 2.460 2.460 2.425 2.425 1,738 +0.01(+0.36%)
Apr 28, 2006 2.373 2.442 2.373 2.416 1,622 +0.00(+0.00%)
Apr 27, 2006 2.416 2.416 2.416 2.416 1,042 -0.01(-0.36%)
Apr 26, 2006 2.425 2.425 2.425 2.425 0 -0.02(-0.71%)
Apr 25, 2006 2.416 2.442 2.416 2.442 811 +0.06(+2.54%)
Apr 24, 2006 2.425 2.425 2.382 2.382 926 +0.01(+0.36%)
Apr 21, 2006 2.399 2.399 2.373 2.373 730 -0.05(-2.24%)
Apr 20, 2006 2.442 2.442 2.416 2.428 1,333 -0.03(-1.30%)
Apr 19, 2006 2.503 2.529 2.451 2.460 3,592 +0.01(+0.28%)
Apr 18, 2006 2.546 2.546 2.453 2.453 903 -0.06(-2.47%)
Apr 17, 2006 2.442 2.515 2.442 2.515 582 +0.08(+3.22%)
Apr 13, 2006 2.436 2.436 2.436 2.436 115 +0.00(+0.11%)
Apr 12, 2006 2.529 2.529 2.434 2.434 5,069 -0.06(-2.42%)
Apr 11, 2006 2.494 2.563 2.451 2.494 12,215 +0.01(+0.35%)
Apr 10, 2006 2.537 2.580 2.485 2.485 12,050 -0.04(-1.71%)
Apr 07, 2006 2.400 2.537 2.400 2.529 5,561 +0.08(+3.17%)
Apr 06, 2006 2.382 2.503 2.373 2.451 5,816 +0.03(+1.03%)
Apr 05, 2006 2.373 2.503 2.373 2.426 4,403 +0.05(+2.22%)
Apr 04, 2006 2.313 2.511 2.175 2.373 12,815 -0.14(-5.50%)
Apr 03, 2006 2.408 2.529 2.395 2.511 7,705 +0.03(+1.39%)
Mar 31, 2006 2.330 2.485 2.330 2.477 22,231 +0.16(+7.09%)
Mar 30, 2006 2.270 2.313 2.270 2.313 3,823 +0.06(+2.68%)
Mar 29, 2006 2.252 2.287 2.252 2.252 3,707 +0.04(+1.95%)
Mar 28, 2006 2.192 2.244 2.192 2.209 1,855 +0.04(+1.99%)
Mar 27, 2006 2.270 2.270 2.166 2.166 6,257 -0.07(-3.09%)
Mar 24, 2006 2.201 2.244 2.201 2.235 1,158 +0.05(+2.13%)
Mar 23, 2006 2.218 2.218 2.166 2.189 3,360 -0.03(-1.44%)
Mar 22, 2006 2.221 2.221 2.221 2.221 115 -0.01(-0.27%)
Mar 21, 2006 2.227 2.325 2.220 2.227 2,857 -0.06(-2.64%)
Mar 20, 2006 2.313 2.313 2.261 2.287 3,216 +0.00(+0.00%)
Mar 17, 2006 2.287 2.339 2.287 2.287 2,603 +0.02(+0.76%)
Mar 16, 2006 2.270 2.287 2.270 2.270 2,375 +0.03(+1.54%)
Mar 15, 2006 2.175 2.235 2.235 2.235 4,634 +0.06(+2.78%)
Mar 14, 2006 2.175 2.175 2.175 2.175 115 -0.03(-1.16%)
Mar 13, 2006 2.166 2.201 2.166 2.200 4,867 -0.02(-0.79%)
Mar 10, 2006 2.218 2.218 2.218 2.218 115 +0.01(+0.55%)
Mar 09, 2006 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
Mar 08, 2006 2.162 2.206 2.162 2.206 1,680 +0.05(+2.24%)
Mar 07, 2006 2.158 2.158 2.158 2.158 0 -0.06(-2.72%)
Mar 06, 2006 2.158 2.235 2.158 2.218 9,038 +0.02(+0.78%)
Mar 03, 2006 2.201 2.201 2.201 2.201 521 +0.00(+0.00%)
Mar 02, 2006 2.195 2.201 2.123 2.201 3,508 +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.