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

Siebert Fin Cp (NQ: SIEB )

2.130 -0.090 (-4.05%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jun 30, 2020 5.220 5.240 5.040 5.060 12,746 -0.28(-5.24%)
Jun 29, 2020 5.210 5.380 5.040 5.340 30,299 +0.26(+5.12%)
Jun 26, 2020 5.790 5.790 5.040 5.080 212,000 -0.66(-11.50%)
Jun 25, 2020 5.775 5.910 5.479 5.740 25,299 +0.22(+3.99%)
Jun 24, 2020 5.660 5.660 5.380 5.520 28,731 -0.33(-5.64%)
Jun 23, 2020 5.860 5.914 5.640 5.850 33,629 +0.04(+0.69%)
Jun 22, 2020 6.010 6.160 5.550 5.810 49,936 -0.19(-3.17%)
Jun 19, 2020 5.420 6.970 5.420 6.000 260,000 +0.59(+10.91%)
Jun 18, 2020 5.820 5.820 5.360 5.410 108,976 -0.26(-4.59%)
Jun 17, 2020 6.270 6.270 5.655 5.670 32,114 -0.70(-10.99%)
Jun 16, 2020 6.080 6.410 5.910 6.370 19,087 +0.40(+6.70%)
Jun 15, 2020 5.520 6.088 5.412 5.970 31,006 +0.25(+4.37%)
Jun 12, 2020 5.940 6.000 5.129 5.720 96,500 -0.11(-1.89%)
Jun 11, 2020 6.880 6.945 5.790 5.830 42,538 -1.22(-17.30%)
Jun 10, 2020 7.205 7.205 6.942 7.050 24,990 -0.11(-1.54%)
Jun 09, 2020 7.060 7.250 7.030 7.160 22,249 +0.02(+0.28%)
Jun 08, 2020 6.810 7.155 6.810 7.140 48,985 +0.21(+3.03%)
Jun 05, 2020 7.320 7.320 6.820 6.930 28,000 -0.03(-0.43%)
Jun 04, 2020 7.000 7.050 6.750 6.960 17,323 -0.04(-0.57%)
Jun 03, 2020 7.220 7.220 6.844 7.000 17,661 +0.01(+0.14%)
Jun 02, 2020 6.620 7.040 6.620 6.990 8,773 +0.37(+5.59%)
Jun 01, 2020 6.950 7.200 6.620 6.620 28,051 -0.22(-3.22%)
May 29, 2020 6.520 6.990 6.230 6.840 22,500 +0.23(+3.48%)
May 28, 2020 7.450 7.450 6.610 6.610 26,660 -0.67(-9.20%)
May 27, 2020 7.440 7.440 7.190 7.280 19,848 +0.06(+0.83%)
May 26, 2020 7.450 7.450 7.130 7.220 15,592 +0.17(+2.41%)
May 22, 2020 6.500 7.050 6.468 7.050 18,100 +0.54(+8.29%)
May 21, 2020 6.730 6.730 6.390 6.510 19,089 -0.27(-3.98%)
May 20, 2020 6.680 7.161 6.020 6.780 17,181 +0.31(+4.79%)
May 19, 2020 7.770 7.830 6.470 6.470 24,720 -1.03(-13.73%)
May 18, 2020 6.320 7.500 6.320 7.500 31,389 +1.40(+22.95%)
May 15, 2020 6.250 6.360 5.945 6.100 19,600 -0.10(-1.61%)
May 14, 2020 5.770 6.200 5.750 6.200 31,641 +0.25(+4.20%)
May 13, 2020 5.860 5.950 5.800 5.950 15,429 +0.14(+2.41%)
May 12, 2020 6.220 6.405 5.800 5.810 42,199 -0.84(-12.63%)
May 11, 2020 7.190 7.190 6.620 6.650 20,946 -0.37(-5.27%)
May 08, 2020 7.220 7.220 7.020 7.020 56,300 +0.05(+0.72%)
May 07, 2020 6.920 7.200 6.840 6.970 16,620 +0.12(+1.75%)
May 06, 2020 6.900 7.210 6.820 6.850 43,572 -0.05(-0.72%)
May 05, 2020 5.391 7.147 5.391 6.900 117,315 +1.50(+27.78%)
May 04, 2020 5.330 5.740 5.080 5.400 32,999 -0.09(-1.64%)
May 01, 2020 5.490 6.039 5.260 5.490 20,600 -0.21(-3.68%)
Apr 30, 2020 6.070 6.070 5.540 5.700 38,691 -0.39(-6.40%)
Apr 29, 2020 6.020 6.350 5.950 6.090 27,122 +0.35(+6.10%)
Apr 28, 2020 6.050 6.050 5.640 5.740 23,831 -0.04(-0.69%)
Apr 27, 2020 5.700 6.030 5.680 5.780 14,564 +0.22(+3.96%)
Apr 24, 2020 5.740 5.740 5.560 5.560 11,300 -0.18(-3.14%)
Apr 23, 2020 6.510 6.510 5.660 5.740 13,826 -0.53(-8.45%)
Apr 22, 2020 6.250 7.020 6.060 6.270 43,866 +0.10(+1.62%)
Apr 21, 2020 5.890 7.130 5.890 6.170 7,240 -0.14(-2.22%)
Apr 20, 2020 6.760 6.887 5.690 6.310 7,519 -0.68(-9.73%)
Apr 17, 2020 5.660 7.340 5.660 6.990 28,800 +1.39(+24.82%)
Apr 16, 2020 6.280 6.390 5.450 5.600 30,426 -0.77(-12.09%)
Apr 15, 2020 7.120 7.310 6.370 6.370 18,774 -1.02(-13.80%)
Apr 14, 2020 6.810 7.510 6.810 7.390 11,352 +0.56(+8.20%)
Apr 13, 2020 7.050 7.190 6.720 6.830 8,999 -0.33(-4.61%)
Apr 09, 2020 6.870 7.200 6.840 7.160 10,700 +0.43(+6.39%)
Apr 08, 2020 6.560 6.730 6.350 6.730 12,893 +0.22(+3.38%)
Apr 07, 2020 6.670 6.750 6.305 6.510 15,926 -0.23(-3.41%)
Apr 06, 2020 5.490 6.740 5.490 6.740 13,162 +1.40(+26.22%)
Apr 03, 2020 5.610 5.710 5.330 5.340 6,800 -0.21(-3.78%)
Apr 02, 2020 6.000 6.590 5.500 5.550 12,071 -0.40(-6.72%)
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.