Skip to main content

Siebert Fin Cp (NQ: SIEB )

1.800 -0.020 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.415 1.571 1.277 1.493 148,729 +0.11(+8.12%)
Mar 30, 2015 1.381 1.415 1.355 1.381 57,518 +0.02(+1.27%)
Mar 27, 2015 1.381 1.407 1.364 1.364 8,459 -0.02(-1.25%)
Mar 26, 2015 1.381 1.381 1.381 1.381 463 -0.06(-4.19%)
Mar 25, 2015 1.389 1.441 1.389 1.441 243 +0.06(+4.64%)
Mar 24, 2015 1.377 1.377 1.377 1.377 376 -0.03(-2.09%)
Mar 23, 2015 1.407 1.407 1.407 1.407 148 -0.03(-1.81%)
Mar 20, 2015 1.433 1.450 1.346 1.433 6,697 +0.02(+1.22%)
Mar 19, 2015 1.415 1.415 1.372 1.415 8,199 +0.02(+1.23%)
Mar 18, 2015 1.450 1.450 1.381 1.398 16,596 -0.04(-2.99%)
Mar 17, 2015 1.415 1.441 1.415 1.441 9,693 +0.01(+0.60%)
Mar 16, 2015 1.441 1.441 1.433 1.433 7,747 -0.03(-2.35%)
Mar 13, 2015 1.648 1.648 1.458 1.467 31,007 -0.17(-10.53%)
Mar 12, 2015 1.631 1.804 1.631 1.640 52,916 +0.00(+0.27%)
Mar 11, 2015 1.553 1.657 1.519 1.635 26,371 +0.13(+8.91%)
Mar 10, 2015 1.476 1.510 1.458 1.502 25,851 -0.03(-1.69%)
Mar 09, 2015 1.467 1.597 1.441 1.528 25,755 +0.09(+5.99%)
Mar 06, 2015 1.462 1.493 1.441 1.441 5,855 -0.03(-1.76%)
Mar 05, 2015 1.467 1.493 1.450 1.467 16,728 -0.01(-0.58%)
Mar 04, 2015 1.467 1.484 1.450 1.476 1,402 +0.03(+2.40%)
Mar 03, 2015 1.407 1.450 1.398 1.441 21,468 -0.01(-0.60%)
Mar 02, 2015 1.398 1.450 1.389 1.450 5,005 -0.02(-1.18%)
Feb 27, 2015 1.441 1.475 1.424 1.467 10,886 -0.01(-0.58%)
Feb 26, 2015 1.476 1.476 1.476 1.476 115 -0.02(-1.16%)
Feb 25, 2015 1.467 1.493 1.467 1.493 4,590 +0.05(+3.56%)
Feb 24, 2015 1.433 1.467 1.433 1.442 4,096 -0.03(-2.31%)
Feb 20, 2015 1.415 1.476 1.476 1.476 19,582 -0.07(-4.47%)
Feb 18, 2015 1.433 1.545 1.545 1.545 1,969 +0.06(+4.07%)
Feb 17, 2015 1.372 1.484 1.355 1.484 31,120 +0.01(+0.58%)
Feb 13, 2015 1.579 1.476 1.476 1.476 48,666 -0.21(-12.31%)
Feb 12, 2015 1.700 1.968 1.588 1.683 115,387 +0.17(+11.43%)
Feb 11, 2015 1.553 1.700 1.493 1.510 28,945 +0.03(+1.74%)
Feb 10, 2015 1.346 1.484 1.295 1.484 47,338 +0.16(+11.69%)
Feb 09, 2015 1.295 1.364 1.251 1.329 15,609 -0.04(-3.14%)
Feb 06, 2015 1.389 1.441 1.243 1.372 29,427 -0.07(-4.79%)
Feb 05, 2015 1.415 1.519 1.407 1.441 20,903 -0.03(-1.76%)
Feb 04, 2015 1.407 1.467 1.398 1.467 463 -0.09(-5.56%)
Feb 03, 2015 1.553 1.553 1.553 1.553 811 +0.14(+9.76%)
Feb 02, 2015 1.528 1.622 1.415 1.415 11,595 -0.12(-7.87%)
Jan 30, 2015 1.536 1.553 1.536 1.536 2,053 +0.00(+0.00%)
Jan 28, 2015 1.571 1.536 1.536 1.536 695 +0.02(+1.14%)
Jan 27, 2015 1.553 1.597 1.510 1.519 3,397 -0.04(-2.76%)
Jan 26, 2015 1.700 1.700 1.458 1.562 30,750 -0.12(-7.18%)
Jan 23, 2015 1.672 1.709 1.622 1.683 3,707 -0.05(-2.99%)
Jan 22, 2015 1.795 1.795 1.726 1.735 7,995 +0.09(+5.23%)
Jan 21, 2015 1.657 1.683 1.683 1.648 6,957 -0.03(-2.05%)
Jan 20, 2015 1.795 1.795 1.683 1.683 12,583 -0.16(-8.88%)
Jan 16, 2015 1.907 1.907 1.842 1.847 1,498 +0.04(+2.39%)
Jan 15, 2015 1.899 1.925 1.795 1.804 5,098 -0.03(-1.88%)
Jan 14, 2015 2.140 2.258 1.795 1.838 66,812 -0.32(-14.80%)
Jan 13, 2015 2.028 2.218 2.019 2.158 66,567 +0.10(+5.04%)
Jan 12, 2015 1.804 2.063 1.795 2.054 39,645 +0.26(+14.42%)
Jan 09, 2015 1.726 1.968 1.726 1.795 32,079 +0.10(+5.66%)
Jan 08, 2015 1.761 1.795 1.648 1.699 46,250 -0.06(-3.51%)
Jan 07, 2015 1.830 1.830 1.761 1.761 926 +0.00(+0.00%)
Jan 06, 2015 1.778 1.830 1.761 1.761 7,517 -0.03(-1.92%)
Jan 05, 2015 1.795 1.821 1.795 1.795 8,105 -0.03(-1.42%)
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.