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 29, 2015 1.338 1.338 1.329 1.329 811 -0.05(-3.75%)
May 28, 2015 1.381 1.467 1.312 1.381 20,633 +0.03(+2.56%)
May 27, 2015 1.368 1.407 1.338 1.346 1,274 +0.00(+0.00%)
May 26, 2015 1.320 1.389 1.312 1.346 16,463 -0.03(-2.50%)
May 22, 2015 1.338 1.381 1.381 1.381 4,287 +0.03(+2.56%)
May 21, 2015 1.381 1.381 1.346 1.346 2,356 -0.03(-2.50%)
May 18, 2015 1.433 1.381 1.381 1.381 20 -0.01(-0.62%)
May 15, 2015 1.389 1.389 1.389 1.389 144 -0.01(-0.62%)
May 14, 2015 1.388 1.424 1.364 1.398 4,355 -0.03(-2.41%)
May 12, 2015 1.389 1.433 1.433 1.433 1,622 +0.01(+0.83%)
May 11, 2015 1.484 1.484 1.421 1.421 579 -0.00(-0.22%)
May 08, 2015 1.424 1.424 1.424 1.424 428 -0.03(-2.37%)
May 07, 2015 1.484 1.562 1.407 1.458 64,678 -0.03(-1.74%)
May 06, 2015 1.381 1.692 1.338 1.484 88,993 +0.10(+7.50%)
May 05, 2015 1.338 1.415 1.320 1.381 43,014 -0.03(-2.44%)
May 04, 2015 1.381 1.433 1.381 1.415 8,355 +0.02(+1.23%)
May 01, 2015 1.433 1.433 1.338 1.398 14,101 -0.02(-1.22%)
Apr 30, 2015 1.450 1.458 1.415 1.415 4,775 -0.09(-5.75%)
Apr 29, 2015 1.545 1.545 1.476 1.502 22,826 -0.07(-4.40%)
Apr 28, 2015 1.597 1.640 1.545 1.571 22,815 -0.06(-3.70%)
Apr 27, 2015 1.631 1.657 1.614 1.631 13,382 -0.01(-0.53%)
Apr 24, 2015 1.605 1.648 1.605 1.640 15,255 +0.01(+0.53%)
Apr 23, 2015 1.597 1.657 1.597 1.631 2,852 +0.10(+6.78%)
Apr 22, 2015 1.614 1.674 1.528 1.528 23,990 -0.11(-6.84%)
Apr 21, 2015 1.622 1.683 1.597 1.640 13,557 -0.02(-1.04%)
Apr 20, 2015 1.622 1.692 1.622 1.657 36,847 +0.03(+2.13%)
Apr 17, 2015 1.657 1.683 1.622 1.622 53,802 -0.02(-1.05%)
Apr 16, 2015 1.640 1.717 1.631 1.640 77,682 -0.02(-1.04%)
Apr 15, 2015 1.640 1.769 1.640 1.657 188,722 +0.06(+3.78%)
Apr 14, 2015 1.424 1.605 1.424 1.597 54,987 +0.18(+12.81%)
Apr 13, 2015 1.381 1.484 1.277 1.415 129,736 +0.07(+5.13%)
Apr 10, 2015 1.346 1.364 1.269 1.346 68,718 +0.01(+0.65%)
Apr 09, 2015 1.398 1.424 1.251 1.338 79,461 -0.05(-3.73%)
Apr 08, 2015 1.442 1.442 1.373 1.389 68,338 -0.07(-4.73%)
Apr 07, 2015 1.450 1.536 1.424 1.458 30,938 -0.01(-0.59%)
Apr 06, 2015 1.640 1.778 1.467 1.467 109,764 -0.17(-10.53%)
Apr 02, 2015 1.640 1.640 1.640 1.640 120,160 -0.09(-5.00%)
Apr 01, 2015 1.519 1.821 1.519 1.726 229,302 +0.23(+15.61%)
Mar 31, 2015 1.415 1.571 1.277 1.493 148,729 +0.11(+8.12%)
Mar 30, 2015 1.381 1.415 1.355 1.381 57,518 +0.02(+1.27%)
Mar 27, 2015 1.381 1.407 1.364 1.364 8,459 -0.02(-1.25%)
Mar 26, 2015 1.381 1.381 1.381 1.381 463 -0.06(-4.19%)
Mar 25, 2015 1.389 1.441 1.389 1.441 243 +0.06(+4.64%)
Mar 24, 2015 1.377 1.377 1.377 1.377 376 -0.03(-2.09%)
Mar 23, 2015 1.407 1.407 1.407 1.407 148 -0.03(-1.81%)
Mar 20, 2015 1.433 1.450 1.346 1.433 6,697 +0.02(+1.22%)
Mar 19, 2015 1.415 1.415 1.372 1.415 8,199 +0.02(+1.23%)
Mar 18, 2015 1.450 1.450 1.381 1.398 16,596 -0.04(-2.99%)
Mar 17, 2015 1.415 1.441 1.415 1.441 9,693 +0.01(+0.60%)
Mar 16, 2015 1.441 1.441 1.433 1.433 7,747 -0.03(-2.35%)
Mar 13, 2015 1.648 1.648 1.458 1.467 31,007 -0.17(-10.53%)
Mar 12, 2015 1.631 1.804 1.631 1.640 52,916 +0.00(+0.27%)
Mar 11, 2015 1.553 1.657 1.519 1.635 26,371 +0.13(+8.91%)
Mar 10, 2015 1.476 1.510 1.458 1.502 25,851 -0.03(-1.69%)
Mar 09, 2015 1.467 1.597 1.441 1.528 25,755 +0.09(+5.99%)
Mar 06, 2015 1.462 1.493 1.441 1.441 5,855 -0.03(-1.76%)
Mar 05, 2015 1.467 1.493 1.450 1.467 16,728 -0.01(-0.58%)
Mar 04, 2015 1.467 1.484 1.450 1.476 1,402 +0.03(+2.40%)
Mar 03, 2015 1.407 1.450 1.398 1.441 21,468 -0.01(-0.60%)
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.