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

Siebert Fin Cp (NQ: SIEB )

2.070 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
Aug 31, 2007 2.989 3.176 2.989 3.176 2,549 +0.21(+7.04%)
Aug 30, 2007 3.064 3.064 2.967 2.967 231 +0.02(+0.82%)
Aug 29, 2007 2.943 2.943 2.943 2.943 0 +0.00(+0.00%)
Aug 28, 2007 2.934 2.952 2.934 2.943 1,834 -0.05(-1.73%)
Aug 27, 2007 2.934 2.995 2.891 2.995 2,742 -0.03(-0.86%)
Aug 24, 2007 3.020 3.021 3.012 3.021 1,506 -0.16(-4.89%)
Aug 23, 2007 3.150 3.193 3.124 3.176 2,549 +0.07(+2.22%)
Aug 22, 2007 2.926 3.150 2.762 3.107 13,746 +0.37(+13.56%)
Aug 21, 2007 2.943 2.943 2.736 2.736 7,017 -0.07(-2.46%)
Aug 20, 2007 2.641 2.831 2.637 2.805 1,310 -0.03(-0.91%)
Aug 17, 2007 2.831 3.012 2.736 2.831 7,300 -0.07(-2.38%)
Aug 16, 2007 2.934 3.021 2.900 2.900 5,272 +0.00(+0.00%)
Aug 15, 2007 2.813 3.090 2.813 2.900 2,016 -0.09(-2.89%)
Aug 14, 2007 2.911 2.995 2.911 2.986 1,853 +0.05(+1.76%)
Aug 13, 2007 2.857 2.934 2.857 2.934 4,055 +0.01(+0.29%)
Aug 10, 2007 2.960 2.977 2.926 2.926 11,355 +0.03(+1.19%)
Aug 09, 2007 2.900 3.409 2.891 2.891 4,457 -0.02(-0.59%)
Aug 08, 2007 2.891 3.003 2.865 2.908 3,939 -0.07(-2.32%)
Aug 07, 2007 2.960 3.153 2.934 2.977 2,205 +0.12(+4.23%)
Aug 06, 2007 2.865 2.874 2.857 2.857 3,302 -0.22(-7.02%)
Aug 03, 2007 3.072 3.072 3.029 3.072 231 +0.04(+1.42%)
Aug 02, 2007 2.831 3.107 2.831 3.029 10,569 -0.16(-5.14%)
Aug 01, 2007 3.297 3.302 2.822 3.193 14,119 -0.15(-4.39%)
Jul 31, 2007 3.366 3.366 3.314 3.340 3,012 -0.03(-0.77%)
Jul 30, 2007 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Jul 27, 2007 3.323 3.374 3.323 3.366 2,896 -0.05(-1.52%)
Jul 26, 2007 3.575 3.575 3.348 3.418 2,434 -0.12(-3.41%)
Jul 25, 2007 3.538 3.538 3.538 3.538 115 -0.12(-3.30%)
Jul 24, 2007 3.728 3.728 3.599 3.659 4,593 -0.03(-0.93%)
Jul 23, 2007 3.707 3.707 3.694 3.694 892 -0.03(-0.70%)
Jul 20, 2007 3.720 3.720 3.720 3.720 115 -0.05(-1.37%)
Jul 19, 2007 3.754 3.771 3.754 3.771 301 +0.02(+0.62%)
Jul 18, 2007 3.765 3.771 3.748 3.748 710 -0.03(-0.84%)
Jul 17, 2007 3.754 3.789 3.745 3.780 1,690 +0.01(+0.23%)
Jul 16, 2007 3.763 3.797 3.763 3.771 579 -0.05(-1.33%)
Jul 13, 2007 3.814 3.822 3.771 3.822 2,201 +0.02(+0.43%)
Jul 12, 2007 3.806 3.840 3.806 3.806 1,275 +0.00(+0.00%)
Jul 11, 2007 3.884 3.884 3.806 3.806 5,938 +0.00(+0.00%)
Jul 10, 2007 3.832 3.832 3.806 3.806 4,171 +0.03(+0.68%)
Jul 09, 2007 3.745 3.875 3.745 3.780 3,575 +0.06(+1.62%)
Jul 06, 2007 3.642 3.780 3.642 3.720 6,973 +0.13(+3.50%)
Jul 05, 2007 3.590 3.616 3.512 3.594 3,386 -0.03(-0.85%)
Jul 03, 2007 3.676 3.676 3.625 3.625 579 -0.09(-2.32%)
Jul 02, 2007 3.763 3.771 3.702 3.711 1,687 +0.09(+2.38%)
Jun 29, 2007 3.668 3.763 3.625 3.625 1,536 +0.04(+1.20%)
Jun 28, 2007 3.633 3.659 3.582 3.582 1,855 -0.06(-1.66%)
Jun 27, 2007 3.642 3.642 3.642 3.642 0 +0.00(+0.00%)
Jun 26, 2007 3.668 3.668 3.590 3.642 13,054 -0.02(-0.47%)
Jun 25, 2007 3.668 3.711 3.659 3.659 5,055 +0.07(+1.92%)
Jun 22, 2007 3.538 3.590 3.538 3.590 3,128 +0.05(+1.46%)
Jun 21, 2007 3.279 3.538 3.279 3.538 1,853 +0.03(+0.98%)
Jun 20, 2007 3.521 3.521 3.504 3.504 1,274 -0.02(-0.49%)
Jun 19, 2007 3.409 3.573 3.400 3.521 1,853 +0.08(+2.26%)
Jun 18, 2007 3.452 3.469 3.357 3.443 4,403 -0.20(-5.45%)
Jun 15, 2007 3.607 3.642 3.607 3.642 231 +0.04(+1.20%)
Jun 14, 2007 3.573 3.633 3.573 3.599 3,128 -0.08(-2.11%)
Jun 13, 2007 3.849 3.858 3.676 3.677 5,446 -0.11(-2.96%)
Jun 12, 2007 3.815 3.815 3.754 3.789 5,214 +0.00(+0.00%)
Jun 11, 2007 3.834 3.840 3.789 3.789 3,592 +0.01(+0.23%)
Jun 08, 2007 3.676 4.099 3.676 3.780 15,026 -0.13(-3.31%)
Jun 07, 2007 4.375 4.634 3.832 3.909 33,700 -0.15(-3.62%)
Jun 06, 2007 3.582 4.099 3.383 4.056 21,325 +0.47(+13.25%)
Jun 05, 2007 3.530 3.625 3.530 3.582 6,264 +0.13(+3.75%)
Jun 04, 2007 3.288 3.452 3.288 3.452 14,625 +0.23(+7.24%)
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.