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 (%)
Jun 30, 2021 4.690 4.885 4.640 4.810 110,465 +0.11(+2.34%)
Jun 29, 2021 4.930 4.950 4.671 4.700 104,198 -0.26(-5.24%)
Jun 28, 2021 5.000 5.210 4.833 4.960 265,691 +0.01(+0.20%)
Jun 25, 2021 4.710 4.965 4.560 4.950 1,519,743 +0.22(+4.65%)
Jun 24, 2021 4.630 4.780 4.390 4.730 227,488 +0.19(+4.19%)
Jun 23, 2021 4.530 4.801 4.465 4.540 140,764 -0.01(-0.22%)
Jun 22, 2021 4.410 4.630 4.320 4.550 103,646 +0.09(+2.02%)
Jun 21, 2021 4.350 4.500 4.210 4.460 138,444 +0.08(+1.83%)
Jun 18, 2021 4.500 4.615 4.345 4.380 183,811 -0.17(-3.74%)
Jun 17, 2021 4.290 4.580 4.290 4.550 201,234 +0.20(+4.60%)
Jun 16, 2021 4.410 4.470 4.200 4.350 189,629 -0.10(-2.25%)
Jun 15, 2021 4.590 4.660 4.420 4.450 176,206 -0.15(-3.26%)
Jun 14, 2021 4.990 5.010 4.500 4.600 530,065 -0.38(-7.63%)
Jun 11, 2021 4.660 6.390 4.640 4.980 4,005,548 +0.35(+7.56%)
Jun 10, 2021 4.530 4.650 4.480 4.630 155,351 +0.12(+2.66%)
Jun 09, 2021 4.400 4.550 4.370 4.510 163,491 +0.12(+2.73%)
Jun 08, 2021 4.700 4.790 4.300 4.390 331,588 -0.23(-4.98%)
Jun 07, 2021 4.260 4.680 4.260 4.620 369,940 +0.33(+7.69%)
Jun 04, 2021 4.500 4.600 4.230 4.290 81,601 -0.17(-3.81%)
Jun 03, 2021 4.250 4.630 4.120 4.460 214,353 +0.18(+4.21%)
Jun 02, 2021 4.680 4.710 4.230 4.280 251,272 -0.27(-5.93%)
Jun 01, 2021 4.220 4.580 4.185 4.550 276,047 +0.41(+9.90%)
May 28, 2021 4.050 4.260 4.017 4.140 208,620 +0.17(+4.28%)
May 27, 2021 3.930 4.050 3.840 3.970 96,436 +0.04(+1.02%)
May 26, 2021 3.790 4.010 3.720 3.930 106,988 +0.22(+5.93%)
May 25, 2021 3.840 3.845 3.700 3.710 48,306 -0.10(-2.62%)
May 24, 2021 3.930 3.930 3.740 3.810 61,265 -0.11(-2.81%)
May 21, 2021 4.000 4.050 3.870 3.920 134,152 -0.08(-2.00%)
May 20, 2021 3.970 4.020 3.880 4.000 108,820 +0.02(+0.50%)
May 19, 2021 3.900 4.030 3.810 3.980 119,282 -0.01(-0.25%)
May 18, 2021 4.300 4.300 3.920 3.990 343,108 -0.23(-5.45%)
May 17, 2021 3.870 4.450 3.720 4.220 1,060,393 +0.42(+11.05%)
May 14, 2021 3.770 3.873 3.710 3.800 57,638 +0.03(+0.80%)
May 13, 2021 3.710 3.800 3.660 3.770 73,264 +0.07(+1.89%)
May 12, 2021 3.690 3.830 3.610 3.700 46,916 -0.07(-1.86%)
May 11, 2021 3.560 3.815 3.550 3.770 92,153 +0.06(+1.62%)
May 10, 2021 3.540 3.740 3.440 3.710 135,355 +0.17(+4.80%)
May 07, 2021 3.450 3.560 3.390 3.540 74,835 +0.12(+3.51%)
May 06, 2021 3.640 3.640 3.290 3.420 158,226 -0.19(-5.26%)
May 05, 2021 3.680 3.690 3.490 3.610 126,568 -0.02(-0.55%)
May 04, 2021 3.900 3.900 3.600 3.630 133,016 -0.33(-8.33%)
May 03, 2021 4.070 4.070 3.890 3.960 108,128 -0.05(-1.25%)
Apr 30, 2021 3.930 4.070 3.870 4.010 101,100 +0.02(+0.50%)
Apr 29, 2021 4.000 4.040 3.830 3.990 90,540 +0.05(+1.27%)
Apr 28, 2021 3.930 4.010 3.850 3.940 91,972 -0.04(-1.01%)
Apr 27, 2021 4.030 4.040 3.880 3.980 68,736 -0.04(-1.00%)
Apr 26, 2021 3.920 4.090 3.850 4.020 92,607 +0.11(+2.81%)
Apr 23, 2021 3.860 3.960 3.810 3.910 86,200 +0.01(+0.26%)
Apr 22, 2021 3.880 4.090 3.720 3.900 129,404 +0.04(+1.04%)
Apr 21, 2021 3.620 3.910 3.590 3.860 131,394 +0.22(+6.04%)
Apr 20, 2021 3.760 3.860 3.490 3.640 254,348 -0.12(-3.19%)
Apr 19, 2021 3.930 3.930 3.710 3.760 155,574 -0.19(-4.81%)
Apr 16, 2021 3.950 4.010 3.750 3.950 135,200 +0.00(+0.00%)
Apr 15, 2021 4.040 4.040 3.760 3.950 218,885 -0.06(-1.50%)
Apr 14, 2021 3.980 4.050 3.910 4.010 282,741 +0.12(+3.08%)
Apr 13, 2021 3.950 4.070 3.810 3.890 164,816 -0.09(-2.26%)
Apr 12, 2021 4.200 4.850 3.930 3.980 670,393 -0.22(-5.24%)
Apr 09, 2021 4.090 4.210 3.970 4.200 172,700 +0.17(+4.22%)
Apr 08, 2021 3.900 4.120 3.810 4.030 185,682 +0.14(+3.60%)
Apr 07, 2021 4.100 4.200 3.880 3.890 275,113 -0.21(-5.12%)
Apr 06, 2021 4.050 4.150 4.030 4.100 226,065 +0.02(+0.49%)
Apr 05, 2021 4.290 4.290 4.010 4.080 286,643 -0.21(-4.90%)
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.