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

Siebert Fin Cp (NQ: SIEB )

2.166 -0.054 (-2.43%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 3.642 3.702 3.642 3.642 4,866 -0.01(-0.24%)
Mar 30, 2004 3.642 3.694 3.642 3.651 2,896 -0.04(-1.17%)
Mar 29, 2004 3.728 3.789 3.694 3.694 1,506 +0.07(+1.90%)
Mar 26, 2004 3.625 3.625 3.625 3.625 231 +0.00(+0.00%)
Mar 25, 2004 3.607 3.651 3.607 3.625 4,866 -0.03(-0.94%)
Mar 24, 2004 3.616 3.676 3.616 3.659 5,446 +0.03(+0.95%)
Mar 23, 2004 3.599 3.625 3.599 3.625 2,896 +0.03(+0.70%)
Mar 22, 2004 3.625 3.625 3.600 3.600 2,780 -0.03(-0.93%)
Mar 19, 2004 3.633 3.633 3.633 3.633 926 +0.01(+0.14%)
Mar 18, 2004 3.625 3.628 3.625 3.628 1,274 +0.00(+0.10%)
Mar 17, 2004 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Mar 16, 2004 3.651 3.651 3.582 3.625 11,123 +0.04(+1.20%)
Mar 15, 2004 3.582 3.582 3.582 3.582 7,763 +0.00(+0.00%)
Mar 12, 2004 3.582 3.582 3.582 3.582 1,158 +0.00(+0.00%)
Mar 11, 2004 3.590 3.590 3.582 3.582 4,055 +0.00(+0.00%)
Mar 10, 2004 3.590 3.711 3.582 3.582 7,879 +0.03(+0.73%)
Mar 09, 2004 3.711 3.711 3.556 3.556 463 -0.11(-3.06%)
Mar 08, 2004 3.469 3.737 3.469 3.668 695 +0.09(+2.41%)
Mar 05, 2004 3.563 3.582 3.538 3.582 4,171 +0.09(+2.44%)
Mar 04, 2004 3.478 3.496 3.478 3.496 463 -0.03(-0.71%)
Mar 03, 2004 3.547 3.590 3.461 3.521 11,239 +0.00(+0.00%)
Mar 02, 2004 3.582 3.582 3.435 3.521 16,106 -0.01(-0.24%)
Mar 01, 2004 3.590 3.590 3.530 3.530 3,244 -0.09(-2.39%)
Feb 27, 2004 3.858 3.875 3.547 3.616 16,917 -0.24(-6.24%)
Feb 26, 2004 3.461 4.048 3.461 3.857 34,761 +0.25(+6.91%)
Feb 25, 2004 3.297 3.771 3.297 3.607 5,330 +0.32(+9.71%)
Feb 24, 2004 3.331 3.668 3.159 3.288 14,368 -0.08(-2.31%)
Feb 23, 2004 3.374 3.374 3.366 3.366 347 -0.13(-3.70%)
Feb 20, 2004 3.547 3.556 3.348 3.495 5,446 -0.08(-2.17%)
Feb 19, 2004 3.607 3.608 3.573 3.573 5,561 -0.14(-3.72%)
Feb 18, 2004 3.331 3.711 3.331 3.711 3,939 +0.01(+0.23%)
Feb 17, 2004 3.495 3.702 3.323 3.702 9,617 +0.22(+6.19%)
Feb 13, 2004 3.487 3.487 3.487 3.487 579 +0.03(+0.75%)
Feb 12, 2004 3.461 3.461 3.461 3.461 0 +0.00(+0.00%)
Feb 11, 2004 3.461 3.461 3.461 3.461 695 -0.17(-4.75%)
Feb 10, 2004 3.633 3.633 3.633 3.633 0 +0.00(+0.00%)
Feb 09, 2004 3.797 3.797 3.435 3.633 8,342 +0.06(+1.69%)
Feb 06, 2004 3.521 3.582 3.521 3.573 9,733 +0.12(+3.50%)
Feb 05, 2004 3.452 3.452 3.452 3.452 579 -0.02(-0.67%)
Feb 04, 2004 3.583 3.583 3.443 3.475 3,128 +0.04(+1.18%)
Feb 03, 2004 3.426 3.435 3.426 3.435 811 +0.05(+1.53%)
Feb 02, 2004 3.676 3.676 3.383 3.383 2,549 -0.07(-2.00%)
Jan 30, 2004 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Jan 29, 2004 3.728 3.728 3.443 3.452 4,403 +0.00(+0.00%)
Jan 28, 2004 3.737 3.745 3.348 3.452 17,496 +0.12(+3.63%)
Jan 27, 2004 3.426 3.426 3.330 3.331 8,111 -0.09(-2.53%)
Jan 26, 2004 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Jan 23, 2004 3.461 3.461 3.418 3.418 1,853 -0.06(-1.76%)
Jan 22, 2004 3.659 3.728 3.469 3.479 15,758 -0.31(-8.18%)
Jan 21, 2004 3.711 3.875 3.711 3.789 31,980 +0.10(+2.81%)
Jan 20, 2004 3.331 3.685 3.331 3.685 17,380 +0.35(+10.62%)
Jan 16, 2004 3.366 3.366 3.176 3.331 3,823 -0.03(-1.03%)
Jan 15, 2004 2.943 3.435 2.943 3.366 7,207 -0.08(-2.26%)
Jan 14, 2004 3.219 3.443 3.219 3.443 19,791 +0.26(+8.13%)
Jan 13, 2004 3.228 3.228 3.185 3.185 3,128 +0.00(+0.00%)
Jan 12, 2004 3.098 3.193 3.090 3.185 5,661 +0.08(+2.50%)
Jan 09, 2004 3.090 3.108 3.090 3.107 2,804 -0.09(-2.96%)
Jan 08, 2004 3.146 3.262 3.115 3.202 8,458 -0.03(-0.80%)
Jan 07, 2004 3.202 3.228 3.202 3.228 3,823 -0.06(-1.84%)
Jan 06, 2004 2.977 3.305 2.977 3.288 22,711 -0.02(-0.52%)
Jan 05, 2004 3.150 3.314 3.107 3.305 23,869 +0.28(+9.43%)
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.