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 -0.020 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2017 3.890 3.970 3.890 3.940 2,897 +0.06(+1.62%)
Jun 29, 2017 3.910 3.999 3.820 3.877 7,981 -0.07(-1.85%)
Jun 28, 2017 3.840 4.050 3.750 3.950 25,327 +0.01(+0.26%)
Jun 27, 2017 3.960 3.990 3.940 3.940 2,317 -0.01(-0.26%)
Jun 26, 2017 4.100 4.150 3.910 3.950 28,736 -0.30(-7.06%)
Jun 23, 2017 4.030 4.270 3.845 4.250 42,295 +0.20(+4.94%)
Jun 22, 2017 4.047 4.080 4.047 4.050 3,731 +0.00(+0.00%)
Jun 21, 2017 3.930 4.130 3.890 4.050 5,819 +0.00(+0.00%)
Jun 20, 2017 3.703 4.100 3.703 4.050 10,623 +0.08(+2.02%)
Jun 19, 2017 3.797 3.970 3.797 3.970 3,202 +0.21(+5.59%)
Jun 16, 2017 3.984 3.984 3.760 3.760 2,410 -0.21(-5.29%)
Jun 15, 2017 3.840 3.999 3.715 3.970 15,290 +0.26(+7.01%)
Jun 14, 2017 3.660 3.740 3.650 3.710 7,986 +0.02(+0.54%)
Jun 13, 2017 3.711 3.721 3.620 3.690 2,533 -0.01(-0.27%)
Jun 12, 2017 3.675 3.860 3.650 3.700 34,690 -0.20(-5.13%)
Jun 09, 2017 3.857 3.900 3.650 3.900 41,267 -0.05(-1.27%)
Jun 08, 2017 3.860 3.990 3.860 3.950 5,313 +0.03(+0.77%)
Jun 07, 2017 3.940 4.050 3.800 3.920 23,455 -0.06(-1.51%)
Jun 06, 2017 3.920 4.040 3.800 3.980 8,715 +0.09(+2.31%)
Jun 05, 2017 3.980 4.080 3.855 3.890 11,114 -0.05(-1.27%)
Jun 02, 2017 4.010 4.120 3.760 3.940 33,293 -0.08(-1.99%)
Jun 01, 2017 4.040 4.070 3.810 4.020 14,302 -0.02(-0.50%)
May 31, 2017 4.060 4.060 3.827 4.040 2,105 +0.00(+0.00%)
May 30, 2017 4.010 4.040 3.820 4.040 25,862 +0.12(+3.06%)
May 26, 2017 4.100 4.100 3.920 3.920 16,553 -0.17(-4.16%)
May 25, 2017 3.941 4.150 3.710 4.090 31,775 +0.17(+4.34%)
May 24, 2017 3.820 4.150 3.820 3.920 13,025 +0.06(+1.55%)
May 23, 2017 3.880 3.980 3.860 3.860 13,247 -0.25(-6.08%)
May 22, 2017 4.169 4.200 4.110 4.110 5,908 -0.04(-0.96%)
May 19, 2017 4.139 4.150 4.139 4.150 301 -0.04(-0.95%)
May 18, 2017 4.030 4.190 4.030 4.190 4,891 +0.26(+6.62%)
May 17, 2017 4.000 4.150 3.910 3.930 22,434 -0.04(-1.01%)
May 16, 2017 3.750 3.990 3.530 3.970 15,567 +0.45(+12.78%)
May 15, 2017 3.990 4.073 3.520 3.520 43,648 -0.53(-13.09%)
May 12, 2017 4.110 4.600 4.000 4.050 62,071 -0.19(-4.48%)
May 11, 2017 4.330 4.330 3.650 4.240 9,151 -0.14(-3.20%)
May 10, 2017 4.441 4.441 4.197 4.380 7,408 -0.11(-2.45%)
May 09, 2017 4.570 4.650 4.419 4.490 16,866 -0.06(-1.32%)
May 08, 2017 4.320 4.700 4.280 4.550 38,296 +0.25(+5.81%)
May 05, 2017 4.150 4.350 4.020 4.300 12,901 +0.02(+0.35%)
May 04, 2017 4.340 4.350 4.250 4.285 7,754 -0.07(-1.50%)
May 03, 2017 4.070 4.400 3.960 4.350 27,304 +0.19(+4.58%)
May 02, 2017 4.190 4.240 4.100 4.159 7,570 -0.07(-1.76%)
May 01, 2017 4.209 4.359 3.864 4.234 38,008 +0.01(+0.33%)
Apr 28, 2017 4.000 4.250 3.985 4.220 23,013 +0.22(+5.50%)
Apr 27, 2017 3.990 4.000 3.860 4.000 26,648 +0.01(+0.25%)
Apr 26, 2017 3.990 3.990 3.930 3.990 3,320 +0.08(+2.05%)
Apr 25, 2017 3.910 3.910 3.870 3.910 4,037 +0.01(+0.26%)
Apr 24, 2017 3.830 3.900 3.760 3.900 8,751 +0.13(+3.45%)
Apr 21, 2017 3.800 3.960 3.510 3.770 10,779 -0.12(-3.09%)
Apr 20, 2017 3.720 3.950 3.720 3.890 10,358 -0.06(-1.52%)
Apr 19, 2017 3.832 3.950 3.400 3.950 22,051 +0.10(+2.59%)
Apr 18, 2017 3.980 3.980 3.850 3.850 1,744 -0.10(-2.52%)
Apr 17, 2017 3.950 3.950 3.910 3.950 2,492 +0.06(+1.54%)
Apr 13, 2017 3.805 3.990 3.805 3.890 14,865 +0.04(+1.04%)
Apr 12, 2017 3.850 3.880 3.660 3.850 15,368 +0.08(+2.12%)
Apr 11, 2017 3.850 3.850 3.757 3.770 8,623 -0.04(-1.05%)
Apr 10, 2017 3.470 3.850 3.450 3.810 16,626 -0.02(-0.52%)
Apr 07, 2017 3.840 3.850 3.730 3.830 12,732 +0.03(+0.79%)
Apr 06, 2017 3.800 3.800 3.270 3.800 11,909 +0.07(+1.88%)
Apr 05, 2017 3.650 3.740 3.650 3.730 7,641 +0.01(+0.27%)
Apr 04, 2017 3.730 3.739 3.541 3.720 3,689 +0.04(+1.09%)
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.