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

Siebert Fin Corp (NQ: SIEB )

1.790 +0.220 (+14.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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, 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.