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 -0.150 (-6.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 1.874 1.915 1.820 1.910 18,870 +0.06(+3.24%)
Mar 30, 2023 1.900 1.900 1.820 1.850 48,032 -0.07(-3.65%)
Mar 29, 2023 1.900 1.950 1.900 1.920 31,398 +0.02(+1.05%)
Mar 28, 2023 1.790 1.920 1.790 1.900 15,767 +0.10(+5.56%)
Mar 27, 2023 1.747 1.820 1.710 1.800 14,045 +0.06(+3.45%)
Mar 24, 2023 1.720 1.780 1.720 1.740 5,059 -0.01(-0.57%)
Mar 23, 2023 1.680 1.765 1.632 1.750 32,482 +0.14(+8.63%)
Mar 22, 2023 1.640 1.680 1.611 1.611 29,253 +0.07(+4.61%)
Mar 21, 2023 1.540 1.590 1.500 1.540 8,220 +0.00(+0.00%)
Mar 20, 2023 1.620 1.630 1.540 1.540 9,931 +0.03(+1.99%)
Mar 17, 2023 1.630 1.680 1.510 1.510 63,398 -0.12(-7.36%)
Mar 16, 2023 1.640 1.640 1.595 1.630 6,527 +0.00(+0.00%)
Mar 15, 2023 1.550 1.647 1.490 1.630 31,052 +0.12(+7.95%)
Mar 14, 2023 1.430 1.560 1.430 1.510 32,321 +0.07(+4.86%)
Mar 13, 2023 1.600 1.642 1.413 1.440 78,041 -0.17(-10.56%)
Mar 10, 2023 1.740 1.740 1.610 1.610 11,993 -0.16(-9.04%)
Mar 09, 2023 1.900 1.900 1.760 1.770 17,214 -0.15(-7.81%)
Mar 08, 2023 1.920 1.940 1.920 1.920 3,674 +0.00(+0.00%)
Mar 07, 2023 1.960 1.970 1.900 1.920 13,745 -0.05(-2.54%)
Mar 06, 2023 2.006 2.020 1.970 1.970 13,261 -0.03(-1.50%)
Mar 03, 2023 2.000 2.050 2.000 2.000 12,277 +0.02(+1.01%)
Mar 02, 2023 1.990 2.000 1.980 1.980 18,932 +0.02(+1.02%)
Mar 01, 2023 1.950 1.990 1.902 1.960 21,360 +0.04(+1.93%)
Feb 28, 2023 1.900 1.936 1.860 1.923 28,427 +0.03(+1.74%)
Feb 27, 2023 1.830 1.890 1.830 1.890 4,970 +0.04(+2.16%)
Feb 24, 2023 1.860 1.860 1.810 1.850 1,718 +0.00(+0.00%)
Feb 23, 2023 1.840 1.880 1.840 1.850 4,180 +0.00(+0.00%)
Feb 22, 2023 1.834 1.850 1.834 1.850 6,858 +0.02(+1.09%)
Feb 21, 2023 1.778 1.830 1.770 1.830 12,567 +0.04(+2.23%)
Feb 17, 2023 1.760 1.820 1.760 1.790 6,251 +0.02(+1.13%)
Feb 16, 2023 1.766 1.830 1.766 1.770 3,168 +0.00(+0.00%)
Feb 15, 2023 1.769 1.770 1.748 1.770 2,344 -0.02(-1.12%)
Feb 14, 2023 1.740 1.790 1.735 1.790 18,058 +0.06(+3.47%)
Feb 13, 2023 1.790 1.790 1.710 1.730 13,951 -0.07(-4.16%)
Feb 10, 2023 1.780 1.830 1.780 1.805 6,227 +0.00(+0.00%)
Feb 09, 2023 1.860 1.920 1.770 1.805 35,722 -0.14(-7.20%)
Feb 08, 2023 2.060 2.060 1.920 1.945 18,536 -0.02(-1.27%)
Feb 07, 2023 1.990 2.000 1.930 1.970 39,828 +0.01(+0.77%)
Feb 06, 2023 2.084 2.140 1.910 1.955 41,707 -0.12(-6.01%)
Feb 03, 2023 2.360 2.360 2.010 2.080 73,603 +0.07(+3.48%)
Feb 02, 2023 2.000 2.070 1.970 2.010 72,905 +0.04(+2.03%)
Feb 01, 2023 1.890 1.985 1.885 1.970 23,039 +0.09(+4.79%)
Jan 31, 2023 1.800 1.950 1.800 1.880 22,205 +0.09(+5.03%)
Jan 30, 2023 1.730 1.820 1.730 1.790 45,764 +0.05(+2.87%)
Jan 27, 2023 1.740 1.750 1.740 1.740 6,413 +0.01(+0.58%)
Jan 26, 2023 1.755 1.755 1.720 1.730 2,700 +0.01(+0.58%)
Jan 25, 2023 1.650 1.770 1.650 1.720 21,276 +0.03(+1.78%)
Jan 24, 2023 1.740 1.740 1.650 1.690 16,009 +0.05(+3.05%)
Jan 23, 2023 1.620 1.650 1.585 1.640 8,123 +0.00(+0.00%)
Jan 20, 2023 1.640 1.650 1.590 1.640 23,949 +0.08(+5.13%)
Jan 19, 2023 1.460 1.610 1.460 1.560 34,884 +0.09(+6.00%)
Jan 17, 2023 1.472 328 +0.02(+1.50%)
Jan 13, 2023 1.440 1.450 1.432 1.450 8,581 +0.05(+3.57%)
Jan 12, 2023 1.390 1.500 1.380 1.400 49,189 +0.04(+2.94%)
Jan 11, 2023 1.390 1.390 1.360 1.360 8,424 -0.01(-0.73%)
Jan 10, 2023 1.380 1.390 1.350 1.370 1,825 -0.02(-1.44%)
Jan 09, 2023 1.380 1.390 1.379 1.390 11,435 +0.00(+0.01%)
Jan 06, 2023 1.320 1.390 1.320 1.390 2,062 +0.06(+4.50%)
Jan 05, 2023 1.350 1.380 1.330 1.330 1,483 -0.03(-2.21%)
Jan 04, 2023 1.345 1.361 1.340 1.360 4,371 +0.02(+1.48%)
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.