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

Siebert Fin Cp (NQ: SIEB )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 3.538 3.668 3.538 3.590 12,861 +0.08(+2.19%)
May 29, 2003 3.340 3.789 3.340 3.513 50,984 +0.05(+1.52%)
May 28, 2003 3.021 3.806 3.021 3.461 64,077 +0.52(+17.60%)
May 27, 2003 2.762 3.262 2.762 2.943 11,123 +0.21(+7.57%)
May 23, 2003 2.736 2.736 2.736 2.736 811 -0.03(-1.25%)
May 22, 2003 2.770 2.770 2.770 2.770 5,214 +0.09(+3.22%)
May 21, 2003 2.727 2.727 2.684 2.684 1,738 -0.04(-1.58%)
May 20, 2003 2.684 2.788 2.684 2.727 4,287 +0.05(+1.94%)
May 19, 2003 2.632 2.788 2.632 2.675 5,561 -0.04(-1.59%)
May 16, 2003 2.313 2.718 2.054 2.718 11,934 -0.35(-11.27%)
May 15, 2003 2.529 3.064 2.520 3.064 7,879 +0.47(+18.33%)
May 14, 2003 2.537 3.055 2.520 2.589 20,393 -0.04(-1.64%)
May 13, 2003 2.632 2.632 2.632 2.632 811 +0.06(+2.35%)
May 12, 2003 2.580 2.580 2.546 2.572 6,488 -0.10(-3.87%)
May 09, 2003 2.624 2.675 2.624 2.675 2,085 +0.08(+2.99%)
May 08, 2003 2.598 2.598 2.589 2.598 5,330 -0.06(-2.27%)
May 07, 2003 2.658 2.658 2.632 2.658 2,201 +0.00(+0.00%)
May 06, 2003 2.485 2.658 2.485 2.658 6,257 +0.07(+2.67%)
May 05, 2003 2.373 2.736 2.373 2.589 7,995 +0.26(+11.11%)
May 02, 2003 2.373 2.373 2.330 2.330 2,896 +0.03(+1.50%)
May 01, 2003 2.296 2.296 2.296 2.296 231 -0.01(-0.37%)
Apr 30, 2003 2.322 2.322 2.080 2.304 6,373 +0.07(+3.09%)
Apr 29, 2003 2.158 2.235 2.158 2.235 6,025 +0.14(+6.58%)
Apr 28, 2003 2.097 2.097 2.097 2.097 463 -0.06(-2.80%)
Apr 25, 2003 2.158 2.158 2.158 2.158 347 +0.00(+0.00%)
Apr 24, 2003 2.045 2.158 2.045 2.158 3,592 +0.09(+4.60%)
Apr 23, 2003 2.037 2.063 2.037 2.063 2,201 +0.05(+2.58%)
Apr 22, 2003 1.985 2.028 1.985 2.011 8,806 +0.00(+0.00%)
Apr 21, 2003 2.011 2.011 2.011 2.011 0 +0.00(+0.00%)
Apr 17, 2003 2.011 2.011 2.011 2.011 3,592 +0.00(+0.00%)
Apr 16, 2003 2.011 2.011 2.011 2.011 16,801 +0.00(+0.00%)
Apr 15, 2003 2.106 2.158 1.985 2.011 24,333 -0.10(-4.90%)
Apr 14, 2003 2.002 2.114 1.959 2.114 7,068 +0.11(+5.60%)
Apr 11, 2003 2.002 2.002 2.002 2.002 115 +0.00(+0.00%)
Apr 10, 2003 2.002 2.002 2.002 2.002 0 +0.00(+0.00%)
Apr 09, 2003 2.037 2.037 2.002 2.002 695 -0.03(-1.69%)
Apr 08, 2003 2.028 2.123 2.028 2.037 2,549 +0.01(+0.43%)
Apr 07, 2003 2.028 2.028 2.028 2.028 1,969 +0.00(+0.00%)
Apr 04, 2003 2.028 2.028 2.028 2.028 463 -0.05(-2.41%)
Apr 03, 2003 2.071 2.088 2.054 2.078 3,823 -0.02(-1.15%)
Apr 02, 2003 2.102 2.102 2.102 2.102 0 +0.00(+0.00%)
Apr 01, 2003 2.102 2.102 2.102 2.102 0 +0.00(+0.00%)
Mar 31, 2003 2.102 2.102 2.102 2.102 0 +0.00(+0.00%)
Mar 28, 2003 2.102 2.102 2.102 2.102 0 +0.00(+0.00%)
Mar 27, 2003 2.102 2.102 2.102 2.102 115 -0.01(-0.57%)
Mar 26, 2003 2.114 2.114 2.114 2.114 0 +0.00(+0.00%)
Mar 25, 2003 2.140 2.140 2.114 2.114 1,390 +0.04(+2.08%)
Mar 24, 2003 2.071 2.071 2.071 2.071 347 -0.08(-3.61%)
Mar 21, 2003 2.149 2.149 2.149 2.149 231 +0.03(+1.63%)
Mar 20, 2003 2.114 2.114 2.114 2.114 926 +0.00(+0.00%)
Mar 19, 2003 2.114 2.114 2.114 2.114 811 -0.03(-1.61%)
Mar 18, 2003 2.123 2.149 2.063 2.149 1,390 +0.08(+3.75%)
Mar 17, 2003 2.071 2.071 2.071 2.071 115 -0.01(-0.41%)
Mar 14, 2003 2.080 2.080 2.080 2.080 115 -0.01(-0.41%)
Mar 13, 2003 2.175 2.183 2.088 2.088 2,549 -0.04(-2.02%)
Mar 12, 2003 2.158 2.158 2.132 2.132 2,433 +0.15(+7.39%)
Mar 11, 2003 1.985 1.985 1.985 1.985 3,592 -0.04(-2.13%)
Mar 10, 2003 2.011 2.028 2.002 2.028 4,634 +0.02(+0.86%)
Mar 07, 2003 2.011 2.011 2.011 2.011 0 +0.00(+0.00%)
Mar 06, 2003 2.011 2.019 2.011 2.011 2,433 +0.00(+0.00%)
Mar 05, 2003 2.028 2.114 2.011 2.011 3,939 -0.07(-3.32%)
Mar 04, 2003 2.114 2.114 2.080 2.080 926 -0.04(-2.03%)
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.