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

Siebert Fin Cp (NQ: SIEB )

2.220 +0.110 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 1.985 1.899 1.899 1.899 8,690 -0.02(-0.90%)
Dec 30, 2014 1.899 1.933 1.899 1.916 695 -0.10(-5.13%)
Dec 29, 2014 1.992 2.019 1.992 2.019 1,332 +0.15(+7.83%)
Dec 26, 2014 1.916 1.916 1.864 1.873 6,604 -0.10(-5.27%)
Dec 24, 2014 1.994 1.977 1.977 1.977 11,587 -0.05(-2.52%)
Dec 23, 2014 1.890 2.054 1.890 2.028 15,306 +0.09(+4.44%)
Dec 22, 2014 1.907 2.063 1.864 1.942 22,318 -0.02(-0.88%)
Dec 19, 2014 2.028 2.080 1.950 1.959 16,830 -0.04(-2.16%)
Dec 18, 2014 1.968 2.088 1.942 2.002 24,522 -0.02(-0.85%)
Dec 17, 2014 1.786 2.028 1.769 2.019 56,948 +0.23(+13.04%)
Dec 16, 2014 1.830 1.830 1.786 1.786 6,866 -0.03(-1.90%)
Dec 15, 2014 1.925 1.925 1.821 1.821 696 -0.10(-5.38%)
Dec 11, 2014 1.873 1.925 1.925 1.925 2,665 -0.10(-5.11%)
Dec 09, 2014 1.847 2.028 2.028 2.028 15 +0.12(+6.33%)
Dec 08, 2014 1.838 1.925 1.838 1.907 1,042 -0.02(-0.90%)
Dec 05, 2014 1.864 1.925 1.830 1.925 1,578 +0.03(+1.83%)
Dec 03, 2014 1.890 1.890 1.890 1.890 7,531 -0.03(-1.79%)
Dec 02, 2014 1.899 2.114 1.873 1.925 18,451 +0.03(+1.83%)
Dec 01, 2014 2.114 2.114 1.890 1.890 4,184 -0.09(-4.78%)
Nov 28, 2014 2.166 2.382 1.985 1.985 22,967 +0.01(+0.44%)
Nov 26, 2014 2.175 1.976 1.976 1.976 7,068 -0.28(-12.60%)
Nov 25, 2014 2.019 2.347 2.019 2.261 22,786 +0.20(+9.62%)
Nov 24, 2014 1.950 2.063 1.925 2.063 15,971 +0.08(+3.91%)
Nov 21, 2014 2.071 2.071 1.985 1.985 4,821 +0.03(+1.32%)
Nov 20, 2014 2.106 2.106 1.875 1.959 14,750 +0.03(+1.32%)
Nov 19, 2014 1.933 2.158 1.933 1.934 4,084 -0.23(-10.74%)
Nov 18, 2014 2.028 2.166 2.014 2.166 1,889 +0.02(+0.80%)
Nov 17, 2014 2.149 2.149 2.149 2.149 280 +0.01(+0.40%)
Nov 14, 2014 2.140 2.140 2.140 2.140 294 -0.05(-2.36%)
Nov 13, 2014 2.192 2.192 2.192 2.192 115 +0.12(+5.83%)
Nov 12, 2014 2.071 2.071 2.071 2.071 173 -0.15(-6.62%)
Nov 11, 2014 2.158 2.218 2.037 2.218 13,467 -0.02(-0.77%)
Nov 10, 2014 2.270 2.287 1.985 2.235 5,003 +0.03(+1.57%)
Nov 07, 2014 2.054 2.252 2.054 2.201 3,798 +0.28(+14.35%)
Nov 06, 2014 2.244 2.391 1.864 1.925 31,888 -0.27(-12.20%)
Nov 05, 2014 1.916 2.503 1.864 2.192 43,553 +0.26(+13.39%)
Nov 04, 2014 1.899 1.933 1.752 1.933 34,811 +0.03(+1.82%)
Nov 03, 2014 1.899 1.899 1.899 1.899 117 +0.01(+0.46%)
Oct 31, 2014 1.899 1.899 1.864 1.890 1,504 +0.03(+1.38%)
Oct 29, 2014 1.864 1.864 1.864 1.864 115 +0.00(+0.00%)
Oct 28, 2014 1.864 1.864 1.864 1.864 2,249 +0.00(+0.00%)
Oct 27, 2014 1.864 1.864 1.864 1.864 1,622 -0.00(-0.00%)
Oct 22, 2014 1.804 1.864 1.864 1.864 1,853 -0.01(-0.46%)
Oct 21, 2014 1.873 1.873 1.873 1.873 115 +0.05(+2.84%)
Oct 20, 2014 1.821 1.821 1.821 1.821 463 -0.03(-1.40%)
Oct 15, 2014 1.847 1.847 1.847 1.847 115 -0.02(-0.93%)
Oct 14, 2014 1.864 1.985 1.864 1.864 1,391 -0.09(-4.85%)
Oct 13, 2014 1.959 1.959 1.959 1.959 648 +0.04(+2.25%)
Oct 08, 2014 1.864 1.916 1.916 1.916 1,390 +0.05(+2.78%)
Oct 07, 2014 1.864 1.864 1.864 1.864 3,592 +0.00(+0.00%)
Oct 06, 2014 1.933 1.933 1.864 1.864 4,791 +0.00(+0.00%)
Oct 03, 2014 1.864 1.864 1.864 1.864 173 -0.01(-0.46%)
Oct 02, 2014 1.864 1.873 1.864 1.873 463 +0.01(+0.46%)
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.