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 30, 2014 2.684 2.684 2.684 2.684 2,347 +0.00(+0.00%)
May 29, 2014 2.882 2.891 2.684 2.684 3,573 -0.19(-6.47%)
May 28, 2014 2.848 2.870 2.805 2.870 5,126 -0.02(-0.75%)
May 27, 2014 2.895 2.895 2.822 2.891 2,060 +0.12(+4.36%)
May 23, 2014 2.891 2.770 2.770 2.770 18,307 +0.03(+1.11%)
May 22, 2014 2.718 2.762 2.718 2.740 2,259 +0.05(+1.76%)
May 21, 2014 2.762 2.762 2.693 2.693 2,780 -0.07(-2.50%)
May 20, 2014 2.848 2.917 2.762 2.762 9,238 -0.08(-2.74%)
May 19, 2014 2.835 2.848 2.822 2.839 14,612 -0.00(-0.06%)
May 16, 2014 2.822 2.848 2.813 2.841 8,452 +0.01(+0.37%)
May 15, 2014 2.753 2.831 2.744 2.831 6,411 +0.08(+2.82%)
May 14, 2014 2.589 2.753 2.589 2.753 2,201 +0.03(+1.27%)
May 13, 2014 2.710 2.718 2.537 2.718 5,858 +0.05(+1.94%)
May 12, 2014 2.667 2.718 2.598 2.667 10,794 +0.04(+1.48%)
May 09, 2014 2.606 2.632 2.451 2.628 9,269 +0.05(+1.84%)
May 08, 2014 2.718 2.718 2.580 2.580 5,851 -0.18(-6.56%)
May 07, 2014 2.577 2.762 2.567 2.762 8,917 +0.20(+7.85%)
May 06, 2014 2.410 2.561 2.410 2.561 3,823 -0.00(-0.10%)
May 05, 2014 2.460 2.572 2.304 2.563 25,039 +0.00(+0.00%)
May 02, 2014 2.567 2.580 2.563 2.563 2,665 -0.02(-0.67%)
May 01, 2014 2.451 2.580 2.451 2.580 1,161 +0.02(+0.59%)
Apr 29, 2014 2.563 2.565 2.565 2.565 2 +0.04(+1.45%)
Apr 28, 2014 2.573 2.573 2.503 2.529 3,707 +0.13(+5.39%)
Apr 25, 2014 2.425 2.425 2.399 2.399 486 +0.02(+1.02%)
Apr 24, 2014 2.580 2.580 2.373 2.375 3,829 -0.14(-5.43%)
Apr 22, 2014 2.460 2.511 2.511 2.511 30 +0.08(+3.19%)
Apr 21, 2014 2.675 2.736 2.365 2.434 19,506 -0.26(-9.61%)
Apr 17, 2014 2.831 2.693 2.693 2.693 4,634 -0.03(-0.95%)
Apr 16, 2014 2.940 2.940 2.718 2.718 1,738 -0.00(-0.00%)
Apr 15, 2014 2.718 2.968 2.718 2.719 6,083 +0.03(+0.96%)
Apr 14, 2014 2.460 2.693 2.460 2.693 15,463 +0.16(+6.48%)
Apr 09, 2014 2.529 2.529 2.529 2.529 0 +0.02(+0.69%)
Apr 08, 2014 2.511 2.511 2.511 2.511 383 -0.03(-1.02%)
Apr 07, 2014 2.555 2.563 2.503 2.537 5,368 -0.05(-2.00%)
Apr 02, 2014 2.589 2.589 2.589 2.589 463 -0.02(-0.66%)
Apr 01, 2014 2.615 2.624 2.606 2.606 4,638 -0.05(-1.95%)
Mar 31, 2014 2.503 2.667 2.503 2.658 2,085 +0.07(+2.67%)
Mar 28, 2014 2.675 2.675 2.589 2.589 753 -0.07(-2.68%)
Mar 27, 2014 2.477 2.660 2.477 2.660 1,538 +0.18(+7.40%)
Mar 26, 2014 2.675 2.675 2.391 2.477 18,262 -0.23(-8.57%)
Mar 25, 2014 2.537 2.787 2.537 2.709 6,733 +0.16(+6.41%)
Mar 24, 2014 2.511 2.546 2.511 2.546 1,392 +0.03(+1.03%)
Mar 21, 2014 2.580 2.660 2.503 2.520 13,425 -0.06(-2.34%)
Mar 20, 2014 2.572 2.753 2.415 2.580 66,581 -0.22(-7.72%)
Mar 19, 2014 1.873 3.443 1.761 2.796 189,240 +1.04(+58.82%)
Mar 18, 2014 1.855 1.855 1.752 1.761 9,965 -0.16(-8.52%)
Mar 17, 2014 1.925 1.925 1.890 1.925 4,026 -0.01(-0.39%)
Mar 14, 2014 1.932 1.932 1.932 1.932 115 +0.01(+0.39%)
Mar 13, 2014 1.994 1.994 1.925 1.925 4,283 +0.07(+3.72%)
Mar 12, 2014 1.855 1.864 1.855 1.855 2,778 +0.02(+1.08%)
Mar 11, 2014 1.994 2.003 1.836 1.836 2,593 -0.16(-7.92%)
Mar 10, 2014 2.015 2.015 1.994 1.994 492 +0.00(+0.00%)
Mar 07, 2014 1.994 1.994 1.994 1.994 7,084 +0.00(+0.00%)
Mar 06, 2014 2.038 2.071 1.994 1.994 7,777 -0.16(-7.60%)
Mar 05, 2014 2.175 2.175 2.080 2.157 12,515 -0.05(-2.35%)
Mar 04, 2014 2.304 2.304 2.192 2.209 10,550 -0.13(-5.36%)
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.