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

Siebert Fin Corp (NQ: SIEB )

1.650 -0.120 (-6.78%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 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 (%)
Jul 31, 2023 2.230 2.290 2.180 2.180 39,619 -0.11(-4.80%)
Jul 28, 2023 2.470 2.470 2.240 2.290 27,216 -0.09(-3.78%)
Jul 27, 2023 2.370 2.470 2.370 2.380 6,579 -0.07(-2.86%)
Jul 26, 2023 2.320 2.470 2.320 2.450 8,474 +0.07(+2.94%)
Jul 25, 2023 2.390 2.400 2.360 2.380 17,195 -0.05(-2.06%)
Jul 24, 2023 2.430 2.430 2.370 2.430 8,489 +0.00(+0.00%)
Jul 21, 2023 2.470 2.510 2.380 2.430 12,042 -0.02(-0.82%)
Jul 20, 2023 2.370 2.480 2.330 2.450 23,234 +0.02(+0.82%)
Jul 19, 2023 2.410 2.440 2.350 2.430 13,312 +0.01(+0.41%)
Jul 18, 2023 2.410 2.420 2.350 2.420 15,444 +0.04(+1.89%)
Jul 17, 2023 2.410 2.410 2.337 2.375 46,068 +0.02(+1.06%)
Jul 14, 2023 2.480 2.480 2.350 2.350 24,608 -0.13(-5.43%)
Jul 13, 2023 2.510 2.520 2.450 2.485 20,892 -0.02(-1.00%)
Jul 12, 2023 2.580 2.590 2.470 2.510 18,911 -0.08(-3.09%)
Jul 11, 2023 2.510 2.620 2.434 2.590 9,781 +0.08(+3.19%)
Jul 10, 2023 2.410 2.620 2.410 2.510 29,634 +0.07(+2.87%)
Jul 07, 2023 2.397 2.505 2.397 2.440 11,518 -0.01(-0.41%)
Jul 06, 2023 2.360 2.470 2.360 2.450 9,632 +0.04(+1.66%)
Jul 05, 2023 2.500 2.510 2.370 2.410 12,060 -0.10(-3.98%)
Jul 03, 2023 2.450 2.540 2.430 2.510 17,682 +0.03(+1.21%)
Jun 30, 2023 2.480 2.480 2.400 2.480 12,295 +0.01(+0.40%)
Jun 29, 2023 2.420 2.480 2.410 2.470 9,045 +0.06(+2.49%)
Jun 28, 2023 2.290 2.490 2.290 2.410 16,790 +0.10(+4.33%)
Jun 27, 2023 2.450 2.490 2.290 2.310 69,752 -0.15(-6.10%)
Jun 26, 2023 2.500 2.500 2.420 2.460 6,604 -0.04(-1.60%)
Jun 23, 2023 2.350 2.510 2.350 2.500 32,954 +0.06(+2.46%)
Jun 22, 2023 2.390 2.440 2.360 2.440 11,857 +0.01(+0.41%)
Jun 21, 2023 2.430 2.470 2.340 2.430 17,133 +0.00(+0.00%)
Jun 20, 2023 2.590 2.590 2.320 2.430 48,447 -0.16(-6.18%)
Jun 16, 2023 2.550 2.590 2.510 2.590 10,290 +0.00(+0.00%)
Jun 15, 2023 2.500 2.620 2.500 2.590 15,590 +0.05(+1.97%)
Jun 14, 2023 2.550 2.590 2.522 2.540 7,895 -0.04(-1.55%)
Jun 13, 2023 2.610 2.660 2.530 2.580 24,875 -0.01(-0.39%)
Jun 12, 2023 2.510 2.650 2.490 2.590 27,116 +0.04(+1.57%)
Jun 09, 2023 2.680 2.688 2.530 2.550 30,203 -0.13(-4.85%)
Jun 08, 2023 2.710 2.710 2.560 2.680 18,547 +0.03(+1.13%)
Jun 07, 2023 2.770 2.855 2.590 2.650 82,565 -0.12(-4.33%)
Jun 06, 2023 2.640 2.790 2.630 2.770 93,972 +0.13(+4.92%)
Jun 05, 2023 2.540 2.650 2.510 2.640 48,954 +0.10(+3.94%)
Jun 02, 2023 2.360 2.580 2.330 2.540 63,636 +0.11(+4.53%)
Jun 01, 2023 2.350 2.450 2.330 2.430 29,473 +0.09(+3.85%)
May 31, 2023 2.370 2.370 2.290 2.340 15,344 +0.01(+0.43%)
May 30, 2023 2.430 2.430 2.260 2.330 48,484 -0.02(-0.85%)
May 26, 2023 2.360 2.410 2.258 2.350 43,337 -0.01(-0.42%)
May 25, 2023 2.510 2.510 2.360 2.360 47,672 -0.12(-4.84%)
May 24, 2023 2.490 2.490 2.400 2.480 22,423 +0.04(+1.64%)
May 23, 2023 2.380 2.480 2.330 2.440 58,555 +0.05(+2.09%)
May 22, 2023 2.360 2.450 2.325 2.390 89,122 +0.10(+4.28%)
May 19, 2023 2.240 2.355 2.240 2.292 63,380 +0.05(+2.32%)
May 18, 2023 2.280 2.280 2.200 2.240 31,455 -0.08(-3.45%)
May 17, 2023 2.270 2.320 2.210 2.320 30,393 +0.05(+2.20%)
May 16, 2023 2.270 2.320 2.200 2.270 34,181 +0.00(+0.00%)
May 15, 2023 2.380 2.580 2.180 2.270 243,273 -0.08(-3.40%)
May 12, 2023 2.410 2.410 2.290 2.350 59,041 -0.06(-2.49%)
May 11, 2023 2.280 2.440 2.250 2.410 101,687 +0.09(+3.88%)
May 10, 2023 2.170 2.420 2.170 2.320 78,373 +0.02(+0.87%)
May 09, 2023 2.100 2.300 2.050 2.300 89,916 +0.08(+3.60%)
May 08, 2023 2.190 2.300 2.180 2.220 100,017 -0.04(-1.77%)
May 05, 2023 2.200 2.290 2.200 2.260 135,327 +0.14(+6.60%)
May 04, 2023 2.160 2.199 2.000 2.120 160,960 -0.11(-4.93%)
May 03, 2023 2.200 2.290 2.150 2.230 153,405 -0.05(-2.19%)
May 02, 2023 2.150 2.350 2.150 2.280 253,485 -0.01(-0.44%)
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.