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

Siebert Fin Cp (NQ: SIEB )

1.800 -0.040 (-2.17%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Feb 28, 2018 7.540 7.990 7.510 7.660 26,495 +0.18(+2.41%)
Feb 27, 2018 7.710 7.851 7.480 7.480 16,840 -0.34(-4.35%)
Feb 26, 2018 7.960 8.390 7.820 7.820 67,836 -0.18(-2.25%)
Feb 23, 2018 7.500 8.000 7.500 8.000 38,303 +0.42(+5.54%)
Feb 22, 2018 8.160 8.160 7.460 7.580 6,081 -0.22(-2.82%)
Feb 21, 2018 7.460 7.930 7.440 7.800 35,067 +0.30(+4.00%)
Feb 20, 2018 8.640 8.640 7.400 7.500 51,117 -0.60(-7.41%)
Feb 16, 2018 8.100 8.100 8.100 0 -0.40(-4.71%)
Feb 15, 2018 8.530 8.993 8.240 8.500 64,726 -0.07(-0.87%)
Feb 14, 2018 8.520 9.100 8.480 8.574 209,112 +0.18(+2.20%)
Feb 13, 2018 8.620 8.620 8.350 8.390 18,189 +0.03(+0.36%)
Feb 12, 2018 8.630 8.770 8.360 8.360 42,754 -0.23(-2.68%)
Feb 09, 2018 8.770 9.070 8.500 8.590 34,475 -0.10(-1.15%)
Feb 08, 2018 8.990 9.220 8.630 8.690 35,501 -0.31(-3.44%)
Feb 07, 2018 9.120 9.500 8.760 9.000 87,288 +0.14(+1.58%)
Feb 06, 2018 8.140 10.25 8.140 8.860 124,748 +0.42(+4.98%)
Feb 05, 2018 8.750 8.750 8.230 8.440 73,444 -0.24(-2.76%)
Feb 02, 2018 9.000 9.000 8.540 8.680 45,152 -0.32(-3.56%)
Feb 01, 2018 9.170 9.330 8.650 9.000 44,604 -0.17(-1.85%)
Jan 31, 2018 9.180 9.460 9.170 9.170 29,631 -0.04(-0.43%)
Jan 30, 2018 9.270 9.390 9.200 9.210 27,584 -0.06(-0.65%)
Jan 29, 2018 9.460 9.630 9.260 9.270 61,399 -0.18(-1.90%)
Jan 26, 2018 9.830 10.10 9.450 9.450 87,741 -0.67(-6.62%)
Jan 25, 2018 11.60 11.64 9.624 10.12 123,973 -1.54(-13.21%)
Jan 24, 2018 11.53 11.87 11.51 11.66 35,700 +0.15(+1.30%)
Jan 23, 2018 12.18 12.50 11.47 11.51 106,924 -1.03(-8.21%)
Jan 22, 2018 12.79 13.04 12.22 12.54 78,587 -0.56(-4.27%)
Jan 19, 2018 13.88 14.10 12.65 13.10 79,332 -0.38(-2.82%)
Jan 18, 2018 13.98 14.25 13.16 13.48 46,525 -0.20(-1.46%)
Jan 17, 2018 11.64 14.29 11.37 13.68 187,220 +1.86(+15.74%)
Jan 16, 2018 13.75 13.75 11.45 11.82 284,437 -2.34(-16.53%)
Jan 12, 2018 14.16 14.16 14.16 0 -0.69(-4.65%)
Jan 11, 2018 14.81 15.58 14.52 14.85 101,821 -0.26(-1.72%)
Jan 10, 2018 15.00 15.11 460,199 -0.68(-4.31%)
Jan 09, 2018 15.00 15.97 15.00 15.79 185,397 +0.39(+2.53%)
Jan 08, 2018 15.40 15.99 14.81 15.40 190,257 +0.00(+0.00%)
Jan 05, 2018 15.18 16.30 14.93 15.40 155,772 +0.39(+2.60%)
Jan 04, 2018 15.14 15.71 14.43 15.01 87,965 -0.11(-0.73%)
Jan 03, 2018 15.56 16.52 14.56 15.12 371,306 -0.64(-4.06%)
Jan 02, 2018 13.77 16.19 13.77 15.76 348,051 +2.26(+16.74%)
Dec 29, 2017 13.50 13.50 13.50 0 -0.50(-3.57%)
Dec 28, 2017 15.07 15.59 13.60 14.00 193,105 -1.75(-11.11%)
Dec 27, 2017 15.98 15.98 15.11 15.75 139,163 -0.24(-1.50%)
Dec 26, 2017 17.69 17.80 15.01 15.99 635,279 -0.31(-1.90%)
Dec 22, 2017 15.24 17.00 14.37 16.30 678,498 -1.90(-10.44%)
Dec 21, 2017 21.09 21.56 16.75 18.20 1,181,600 -1.80(-9.00%)
Dec 20, 2017 18.00 21.61 15.40 20.00 2,763,772 +5.69(+39.76%)
Dec 19, 2017 15.25 18.40 13.50 14.31 1,292,748 -2.13(-12.96%)
Dec 18, 2017 13.25 18.79 12.05 16.44 2,787,166 +3.19(+24.08%)
Dec 15, 2017 12.00 14.30 10.22 13.25 3,985,886 +1.40(+11.81%)
Dec 14, 2017 6.200 11.85 6.200 11.85 4,024,366 +6.67(+128.93%)
Dec 13, 2017 4.510 5.180 4.510 5.176 3,168 +0.43(+8.97%)
Dec 12, 2017 4.421 4.750 4.412 4.750 17,401 +0.33(+7.47%)
Dec 11, 2017 4.450 4.450 4.135 4.420 6,530 -0.03(-0.67%)
Dec 08, 2017 4.464 4.464 4.368 4.450 2,933 +0.05(+1.14%)
Dec 07, 2017 4.350 4.500 4.258 4.400 9,341 +0.06(+1.38%)
Dec 06, 2017 4.242 4.490 4.180 4.340 15,274 +0.22(+5.35%)
Dec 05, 2017 4.240 4.390 4.100 4.120 9,704 -0.08(-1.91%)
Dec 04, 2017 4.290 4.290 4.140 4.200 3,774 -0.10(-2.33%)
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.