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, 2020 6.520 6.990 6.230 6.840 22,500 +0.23(+3.48%)
May 28, 2020 7.450 7.450 6.610 6.610 26,660 -0.67(-9.20%)
May 27, 2020 7.440 7.440 7.190 7.280 19,848 +0.06(+0.83%)
May 26, 2020 7.450 7.450 7.130 7.220 15,592 +0.17(+2.41%)
May 22, 2020 6.500 7.050 6.468 7.050 18,100 +0.54(+8.29%)
May 21, 2020 6.730 6.730 6.390 6.510 19,089 -0.27(-3.98%)
May 20, 2020 6.680 7.161 6.020 6.780 17,181 +0.31(+4.79%)
May 19, 2020 7.770 7.830 6.470 6.470 24,720 -1.03(-13.73%)
May 18, 2020 6.320 7.500 6.320 7.500 31,389 +1.40(+22.95%)
May 15, 2020 6.250 6.360 5.945 6.100 19,600 -0.10(-1.61%)
May 14, 2020 5.770 6.200 5.750 6.200 31,641 +0.25(+4.20%)
May 13, 2020 5.860 5.950 5.800 5.950 15,429 +0.14(+2.41%)
May 12, 2020 6.220 6.405 5.800 5.810 42,199 -0.84(-12.63%)
May 11, 2020 7.190 7.190 6.620 6.650 20,946 -0.37(-5.27%)
May 08, 2020 7.220 7.220 7.020 7.020 56,300 +0.05(+0.72%)
May 07, 2020 6.920 7.200 6.840 6.970 16,620 +0.12(+1.75%)
May 06, 2020 6.900 7.210 6.820 6.850 43,572 -0.05(-0.72%)
May 05, 2020 5.391 7.147 5.391 6.900 117,315 +1.50(+27.78%)
May 04, 2020 5.330 5.740 5.080 5.400 32,999 -0.09(-1.64%)
May 01, 2020 5.490 6.039 5.260 5.490 20,600 -0.21(-3.68%)
Apr 30, 2020 6.070 6.070 5.540 5.700 38,691 -0.39(-6.40%)
Apr 29, 2020 6.020 6.350 5.950 6.090 27,122 +0.35(+6.10%)
Apr 28, 2020 6.050 6.050 5.640 5.740 23,831 -0.04(-0.69%)
Apr 27, 2020 5.700 6.030 5.680 5.780 14,564 +0.22(+3.96%)
Apr 24, 2020 5.740 5.740 5.560 5.560 11,300 -0.18(-3.14%)
Apr 23, 2020 6.510 6.510 5.660 5.740 13,826 -0.53(-8.45%)
Apr 22, 2020 6.250 7.020 6.060 6.270 43,866 +0.10(+1.62%)
Apr 21, 2020 5.890 7.130 5.890 6.170 7,240 -0.14(-2.22%)
Apr 20, 2020 6.760 6.887 5.690 6.310 7,519 -0.68(-9.73%)
Apr 17, 2020 5.660 7.340 5.660 6.990 28,800 +1.39(+24.82%)
Apr 16, 2020 6.280 6.390 5.450 5.600 30,426 -0.77(-12.09%)
Apr 15, 2020 7.120 7.310 6.370 6.370 18,774 -1.02(-13.80%)
Apr 14, 2020 6.810 7.510 6.810 7.390 11,352 +0.56(+8.20%)
Apr 13, 2020 7.050 7.190 6.720 6.830 8,999 -0.33(-4.61%)
Apr 09, 2020 6.870 7.200 6.840 7.160 10,700 +0.43(+6.39%)
Apr 08, 2020 6.560 6.730 6.350 6.730 12,893 +0.22(+3.38%)
Apr 07, 2020 6.670 6.750 6.305 6.510 15,926 -0.23(-3.41%)
Apr 06, 2020 5.490 6.740 5.490 6.740 13,162 +1.40(+26.22%)
Apr 03, 2020 5.610 5.710 5.330 5.340 6,800 -0.21(-3.78%)
Apr 02, 2020 6.000 6.590 5.500 5.550 12,071 -0.40(-6.72%)
Apr 01, 2020 6.730 6.950 5.800 5.950 25,963 -1.27(-17.59%)
Mar 31, 2020 8.110 8.110 6.810 7.220 428,565 -0.98(-11.95%)
Mar 30, 2020 7.850 8.200 7.050 8.200 28,203 +0.35(+4.46%)
Mar 27, 2020 8.170 8.725 7.850 7.850 12,700 -0.86(-9.87%)
Mar 26, 2020 8.250 8.825 8.250 8.710 24,894 +0.32(+3.81%)
Mar 25, 2020 8.210 8.540 8.200 8.390 17,904 -0.11(-1.29%)
Mar 24, 2020 7.520 8.500 7.520 8.500 24,015 +0.56(+7.05%)
Mar 23, 2020 7.640 8.220 6.880 7.940 17,615 +0.15(+1.93%)
Mar 20, 2020 7.450 9.015 7.085 7.790 59,300 -0.06(-0.76%)
Mar 19, 2020 6.650 8.250 6.650 7.850 38,520 +1.19(+17.87%)
Mar 18, 2020 7.300 8.500 6.650 6.660 14,152 -1.00(-13.05%)
Mar 17, 2020 6.710 8.400 6.710 7.660 20,598 +1.01(+15.19%)
Mar 16, 2020 7.470 8.680 6.630 6.650 13,913 -1.29(-16.25%)
Mar 13, 2020 6.750 7.940 6.450 7.940 12,800 +1.79(+29.11%)
Mar 12, 2020 7.050 7.050 6.150 6.150 14,798 -0.91(-12.89%)
Mar 11, 2020 7.370 7.515 6.840 7.060 14,768 -0.50(-6.61%)
Mar 10, 2020 7.740 7.745 7.260 7.560 19,859 -0.10(-1.31%)
Mar 09, 2020 8.090 8.335 7.520 7.660 20,394 -0.63(-7.60%)
Mar 06, 2020 8.190 8.490 8.180 8.290 4,100 -0.10(-1.19%)
Mar 05, 2020 8.490 8.645 8.300 8.390 6,754 -0.19(-2.21%)
Mar 04, 2020 8.400 8.580 8.255 8.580 11,598 +0.33(+4.00%)
Mar 03, 2020 8.460 8.460 8.160 8.250 13,041 -0.13(-1.55%)
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.