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 (%)
Nov 30, 2020 3.740 3.760 3.550 3.550 38,245 -0.15(-4.05%)
Nov 27, 2020 3.830 3.830 3.613 3.700 15,400 -0.13(-3.39%)
Nov 25, 2020 3.700 3.830 3.690 3.830 22,800 +0.14(+3.79%)
Nov 24, 2020 3.690 3.801 3.630 3.690 35,697 +0.07(+1.93%)
Nov 23, 2020 3.600 3.740 3.570 3.620 19,413 +0.05(+1.40%)
Nov 20, 2020 3.880 3.880 3.510 3.570 42,000 -0.37(-9.39%)
Nov 19, 2020 3.930 3.960 3.810 3.940 6,394 -0.02(-0.51%)
Nov 18, 2020 4.070 4.230 3.960 3.960 12,625 -0.18(-4.35%)
Nov 17, 2020 3.780 4.340 3.780 4.140 52,327 +0.27(+6.98%)
Nov 16, 2020 3.890 3.900 3.750 3.870 16,913 +0.09(+2.38%)
Nov 13, 2020 3.820 3.900 3.780 3.780 10,900 -0.04(-1.05%)
Nov 12, 2020 4.000 4.000 3.800 3.820 11,955 -0.30(-7.28%)
Nov 11, 2020 4.020 4.120 3.960 4.120 24,837 +0.12(+3.00%)
Nov 10, 2020 3.930 4.550 3.920 4.000 130,754 +0.19(+4.99%)
Nov 09, 2020 3.970 4.170 3.740 3.810 32,917 +0.20(+5.54%)
Nov 06, 2020 3.680 3.730 3.610 3.610 12,300 -0.05(-1.37%)
Nov 05, 2020 3.600 3.755 3.600 3.660 9,061 +0.04(+1.10%)
Nov 04, 2020 3.680 3.730 3.620 3.620 2,607 -0.12(-3.21%)
Nov 03, 2020 3.760 3.780 3.530 3.740 13,540 +0.09(+2.47%)
Nov 02, 2020 3.600 3.712 3.550 3.650 8,081 +0.06(+1.67%)
Oct 30, 2020 3.720 3.720 3.590 3.590 5,200 -0.16(-4.27%)
Oct 29, 2020 3.570 3.790 3.540 3.750 18,075 +0.14(+3.88%)
Oct 28, 2020 3.620 3.650 3.570 3.610 16,084 -0.02(-0.55%)
Oct 27, 2020 3.670 3.756 3.630 3.630 16,291 -0.13(-3.46%)
Oct 26, 2020 3.843 3.843 3.720 3.760 13,009 -0.13(-3.34%)
Oct 23, 2020 3.830 3.930 3.830 3.890 7,700 +0.05(+1.30%)
Oct 22, 2020 3.660 3.890 3.640 3.840 12,982 +0.10(+2.67%)
Oct 21, 2020 3.870 3.870 3.730 3.740 4,280 -0.07(-1.84%)
Oct 20, 2020 3.830 3.875 3.800 3.810 6,520 -0.02(-0.52%)
Oct 19, 2020 3.830 3.955 3.830 3.830 7,059 -0.08(-2.05%)
Oct 16, 2020 3.650 3.990 3.630 3.910 8,900 +0.06(+1.56%)
Oct 15, 2020 3.590 3.930 3.570 3.850 8,360 +0.32(+9.07%)
Oct 14, 2020 3.820 3.900 3.530 3.530 8,764 -0.29(-7.59%)
Oct 13, 2020 4.260 4.260 3.820 3.820 4,989 -0.24(-5.91%)
Oct 12, 2020 3.990 4.090 3.990 4.060 9,512 +0.07(+1.75%)
Oct 09, 2020 4.020 4.030 3.880 3.990 7,800 +0.08(+2.05%)
Oct 08, 2020 3.720 4.100 3.640 3.910 20,976 +0.26(+7.12%)
Oct 07, 2020 3.580 3.650 3.470 3.650 10,673 +0.20(+5.80%)
Oct 06, 2020 3.520 3.690 3.450 3.450 17,702 -0.16(-4.43%)
Oct 05, 2020 3.450 3.680 3.380 3.610 17,371 +0.24(+7.12%)
Oct 02, 2020 3.140 3.450 3.140 3.370 18,300 +0.13(+4.01%)
Oct 01, 2020 3.260 3.290 3.130 3.240 24,676 +0.01(+0.31%)
Sep 30, 2020 3.330 3.330 3.200 3.230 12,788 -0.05(-1.52%)
Sep 29, 2020 3.300 3.420 3.241 3.280 19,060 -0.11(-3.24%)
Sep 28, 2020 3.310 3.440 3.284 3.390 17,749 +0.19(+5.94%)
Sep 25, 2020 3.210 3.290 3.180 3.200 9,400 -0.07(-2.14%)
Sep 24, 2020 3.270 3.340 3.150 3.270 23,392 +0.00(+0.15%)
Sep 23, 2020 3.370 3.370 3.225 3.265 23,726 -0.15(-4.53%)
Sep 22, 2020 3.320 3.420 3.256 3.420 14,561 +0.05(+1.63%)
Sep 21, 2020 3.380 3.390 3.260 3.365 40,378 +0.05(+1.36%)
Sep 18, 2020 3.590 3.615 3.310 3.320 49,700 -0.21(-5.95%)
Sep 17, 2020 3.320 3.580 3.310 3.530 54,466 +0.20(+6.01%)
Sep 16, 2020 3.410 3.410 3.300 3.330 40,427 -0.09(-2.63%)
Sep 15, 2020 3.520 3.550 3.410 3.420 4,890 -0.04(-1.16%)
Sep 14, 2020 3.550 3.590 3.430 3.460 10,056 -0.10(-2.81%)
Sep 11, 2020 3.560 3.610 3.450 3.560 12,700 +0.03(+0.85%)
Sep 10, 2020 3.600 3.600 3.460 3.530 11,980 -0.06(-1.67%)
Sep 09, 2020 3.590 3.710 3.550 3.590 24,918 +0.14(+4.06%)
Sep 08, 2020 3.450 3.510 3.350 3.450 21,405 -0.06(-1.71%)
Sep 04, 2020 3.840 3.840 3.470 3.510 39,900 -0.28(-7.39%)
Sep 03, 2020 3.960 3.960 3.500 3.790 50,490 -0.17(-4.29%)
Sep 02, 2020 3.810 4.000 3.800 3.960 18,173 +0.16(+4.21%)
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.