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

Siebert Fin Cp (NQ: SIEB )

2.220 +0.110 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 8.130 8.380 8.070 8.200 20,800 +0.09(+1.11%)
Feb 27, 2020 8.450 8.480 8.100 8.110 12,219 -0.29(-3.45%)
Feb 26, 2020 8.080 8.700 8.000 8.400 90,293 +0.31(+3.83%)
Feb 25, 2020 8.690 8.690 7.960 8.090 10,446 -0.48(-5.60%)
Feb 24, 2020 8.120 8.630 7.810 8.570 12,071 +0.38(+4.64%)
Feb 21, 2020 8.530 8.530 8.110 8.190 7,200 -0.28(-3.31%)
Feb 20, 2020 8.400 8.505 8.215 8.470 6,059 +0.07(+0.83%)
Feb 19, 2020 8.200 8.588 8.136 8.400 13,821 +0.36(+4.48%)
Feb 18, 2020 8.430 8.430 8.030 8.040 10,661 -0.14(-1.71%)
Feb 14, 2020 8.380 8.500 8.160 8.180 15,100 -0.06(-0.73%)
Feb 13, 2020 8.220 8.330 8.010 8.240 5,425 +0.15(+1.85%)
Feb 12, 2020 8.040 8.270 8.001 8.090 9,350 +0.09(+1.12%)
Feb 11, 2020 8.052 8.273 7.680 8.000 11,227 +0.04(+0.50%)
Feb 10, 2020 7.590 8.090 7.540 7.960 15,151 +0.44(+5.85%)
Feb 07, 2020 7.100 7.620 7.100 7.520 7,200 +0.38(+5.32%)
Feb 06, 2020 7.090 7.210 6.780 7.140 12,935 +0.23(+3.33%)
Feb 05, 2020 7.010 7.010 6.692 6.910 13,157 +0.06(+0.88%)
Feb 04, 2020 6.931 6.931 6.830 6.850 3,874 -0.04(-0.58%)
Feb 03, 2020 6.950 7.070 6.860 6.890 8,071 +0.02(+0.29%)
Jan 31, 2020 7.324 7.324 6.780 6.870 11,400 -0.35(-4.85%)
Jan 30, 2020 7.550 7.610 6.930 7.220 10,420 -0.36(-4.75%)
Jan 29, 2020 8.060 8.060 7.460 7.580 34,966 -0.51(-6.30%)
Jan 28, 2020 8.320 8.390 7.980 8.090 3,500 -0.11(-1.34%)
Jan 27, 2020 8.360 8.540 8.200 8.200 4,875 -0.23(-2.73%)
Jan 24, 2020 8.760 8.800 8.320 8.430 69,900 -0.28(-3.21%)
Jan 23, 2020 8.700 8.890 8.670 8.710 23,085 -0.01(-0.11%)
Jan 22, 2020 8.720 8.735 8.530 8.720 39,239 +0.26(+3.07%)
Jan 21, 2020 8.470 8.680 8.450 8.460 15,607 +0.01(+0.12%)
Jan 17, 2020 8.780 8.780 8.450 8.450 8,700 -0.11(-1.29%)
Jan 16, 2020 8.780 8.780 8.560 8.560 42,368 +0.00(+0.00%)
Jan 15, 2020 8.600 9.410 8.517 8.560 8,556 -0.02(-0.23%)
Jan 14, 2020 8.960 8.960 8.580 8.580 5,572 -0.12(-1.38%)
Jan 13, 2020 8.760 8.830 8.560 8.700 7,782 +0.04(+0.46%)
Jan 10, 2020 8.660 8.985 8.660 8.660 4,000 +0.10(+1.17%)
Jan 09, 2020 8.587 8.742 8.500 8.560 8,161 +0.06(+0.71%)
Jan 08, 2020 8.630 8.910 8.500 8.500 9,152 -0.08(-0.93%)
Jan 07, 2020 9.100 9.100 8.580 8.580 4,057 -0.22(-2.50%)
Jan 06, 2020 8.810 9.100 8.800 8.800 3,696 +0.20(+2.33%)
Jan 03, 2020 8.460 8.873 8.460 8.600 3,100 -0.17(-1.94%)
Jan 02, 2020 8.610 8.920 8.520 8.770 3,495 +0.12(+1.39%)
Dec 31, 2019 8.570 8.860 8.570 8.650 4,600 +0.26(+3.10%)
Dec 30, 2019 8.540 8.810 8.290 8.390 19,295 -0.14(-1.64%)
Dec 27, 2019 8.600 8.900 8.182 8.530 10,800 -0.07(-0.81%)
Dec 26, 2019 8.711 8.808 8.500 8.600 10,660 +0.10(+1.18%)
Dec 24, 2019 9.600 9.600 8.260 8.500 13,300 -1.10(-11.46%)
Dec 23, 2019 9.900 9.930 9.600 9.600 6,272 -0.30(-3.03%)
Dec 20, 2019 9.850 10.57 9.710 9.900 13,300 +0.06(+0.61%)
Dec 19, 2019 9.990 10.20 9.630 9.840 6,354 -0.07(-0.71%)
Dec 18, 2019 9.910 10.27 9.840 9.910 2,406 -0.16(-1.59%)
Dec 17, 2019 9.730 10.24 9.630 10.07 7,173 -0.03(-0.30%)
Dec 16, 2019 10.40 10.43 10.01 10.10 7,239 +0.12(+1.20%)
Dec 13, 2019 10.00 10.20 9.900 9.980 14,900 -0.12(-1.19%)
Dec 12, 2019 10.04 11.05 9.740 10.10 15,048 -0.05(-0.49%)
Dec 11, 2019 10.01 10.15 9.640 10.15 7,741 +0.17(+1.70%)
Dec 10, 2019 9.940 9.980 9.940 9.980 2,676 +0.21(+2.15%)
Dec 09, 2019 10.03 10.19 9.770 9.770 10,185 -0.20(-2.01%)
Dec 06, 2019 10.00 10.25 9.900 9.970 13,400 +0.06(+0.61%)
Dec 05, 2019 9.800 9.950 9.800 9.910 3,439 +0.06(+0.61%)
Dec 04, 2019 10.00 10.11 9.850 9.850 5,589 -0.18(-1.79%)
Dec 03, 2019 10.08 10.19 9.935 10.03 3,527 -0.25(-2.43%)
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.