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

Siebert Fin Cp (NQ: SIEB )

1.820 -0.020 (-1.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 13, 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 (%)
Dec 31, 2009 1.994 1.994 1.994 1.994 1,158 -0.06(-2.94%)
Dec 30, 2009 2.045 2.054 2.002 2.054 3,429 +0.01(+0.42%)
Dec 29, 2009 1.985 2.045 1.985 2.045 2,086 +0.06(+3.04%)
Dec 28, 2009 2.071 2.071 1.985 1.985 8,512 +0.00(+0.00%)
Dec 24, 2009 2.071 2.071 1.985 1.985 1,042 -0.03(-1.71%)
Dec 23, 2009 1.985 2.019 1.985 2.019 1,590 +0.02(+1.08%)
Dec 22, 2009 1.994 1.998 1.994 1.998 347 +0.00(+0.22%)
Dec 21, 2009 1.985 1.994 1.985 1.994 5,272 +0.01(+0.43%)
Dec 18, 2009 1.994 1.994 1.985 1.985 415 -0.02(-1.11%)
Dec 17, 2009 2.045 2.045 1.994 2.007 2,707 +0.02(+1.13%)
Dec 16, 2009 1.994 2.037 1.985 1.985 2,786 -0.01(-0.43%)
Dec 15, 2009 2.037 2.037 1.994 1.994 1,424 +0.00(+0.00%)
Dec 14, 2009 1.994 1.994 1.994 1.994 579 -0.06(-2.74%)
Dec 11, 2009 1.994 2.071 1.994 2.050 5,097 +0.02(+1.06%)
Dec 09, 2009 2.028 2.028 2.028 2.028 0 +0.03(+1.73%)
Dec 08, 2009 2.002 2.002 1.994 1.994 2,433 -0.09(-4.46%)
Dec 07, 2009 2.087 2.087 2.087 2.087 115 +0.05(+2.45%)
Dec 04, 2009 2.028 2.037 2.028 2.037 3,244 -0.02(-0.84%)
Dec 03, 2009 2.054 2.054 2.054 2.054 1,622 -0.04(-2.06%)
Dec 02, 2009 2.097 2.097 1.994 2.097 12,051 +0.02(+0.83%)
Nov 30, 2009 2.080 2.080 2.080 2.080 463 +0.01(+0.42%)
Nov 27, 2009 2.071 2.071 2.063 2.071 1,413 +0.01(+0.42%)
Nov 25, 2009 2.071 2.071 1.985 2.063 9,283 +0.07(+3.46%)
Nov 24, 2009 2.045 2.114 1.994 1.994 10,844 +0.03(+1.76%)
Nov 23, 2009 1.968 1.968 1.946 1.959 1,286 -0.01(-0.44%)
Nov 20, 2009 1.985 1.985 1.968 1.968 2,359 +0.00(+0.00%)
Nov 19, 2009 1.976 1.976 1.968 1.968 231 -0.01(-0.44%)
Nov 17, 2009 1.976 1.976 1.976 1.976 0 +0.03(+1.35%)
Nov 16, 2009 1.942 1.950 1.933 1.950 1,552 -0.16(-7.40%)
Nov 12, 2009 2.106 2.106 2.106 2.106 0 +0.03(+1.41%)
Nov 10, 2009 2.076 2.076 2.076 2.076 0 -0.04(-1.74%)
Nov 06, 2009 2.113 2.113 2.113 2.113 0 +0.09(+4.19%)
Nov 03, 2009 2.028 2.028 2.028 2.028 0 -0.03(-1.26%)
Oct 29, 2009 2.054 2.054 2.054 2.054 0 -0.02(-0.83%)
Oct 27, 2009 2.071 2.071 2.071 2.071 0 +0.02(+0.84%)
Oct 26, 2009 2.054 2.054 2.054 2.054 347 -0.04(-2.06%)
Oct 23, 2009 2.097 2.123 2.097 2.097 1,390 +0.00(+0.00%)
Oct 22, 2009 2.106 2.106 2.097 2.097 926 -0.06(-2.80%)
Oct 21, 2009 2.158 2.158 2.157 2.158 896 +0.04(+2.04%)
Oct 20, 2009 2.175 2.175 2.114 2.114 521 +0.03(+1.66%)
Oct 19, 2009 2.080 2.080 2.080 2.080 231 +0.01(+0.42%)
Oct 16, 2009 2.175 2.183 2.071 2.071 2,263 -0.01(-0.42%)
Oct 14, 2009 2.080 2.080 2.080 2.080 695 -0.12(-5.41%)
Oct 12, 2009 2.201 2.199 2.199 2.199 115 +0.08(+3.57%)
Oct 09, 2009 2.123 2.123 2.123 2.123 289 +0.08(+3.80%)
Oct 08, 2009 2.063 2.063 2.045 2.045 1,148 -0.21(-9.13%)
Oct 06, 2009 2.251 2.251 2.251 2.251 0 +0.26(+12.90%)
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.