Advertisement
Advertisement
U.S. Markets close in 4 hrs 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

Siebert Financial Corp. (SIEB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.0300-0.0200 (-0.98%)
As of 10:07AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20221.96002.07001.95002.03002.03004,214
Jan 25, 20221.96002.07001.95002.05002.050081,100
Jan 24, 20222.07002.16001.89001.95001.9500127,600
Jan 21, 20222.15002.15002.01002.10002.100072,500
Jan 20, 20222.18002.24002.13002.15002.150035,700
Jan 19, 20222.24002.24002.11002.15002.150046,600
Jan 18, 20222.28002.28002.15002.18002.180047,600
Jan 14, 20222.08002.38002.07002.35002.3500162,600
Jan 13, 20222.25002.25002.08002.11002.1100380,500
Jan 12, 20222.23002.24002.17002.17002.170012,100
Jan 11, 20222.19002.29002.16002.19002.190064,700
Jan 10, 20222.32002.32002.13002.17002.170040,700
Jan 07, 20222.25002.32002.21002.25002.250022,400
Jan 06, 20222.35002.35002.20002.28002.280040,600
Jan 05, 20222.31002.38002.26002.30002.300058,300
Jan 04, 20222.44002.44002.32002.34002.340013,100
Jan 03, 20222.42002.42002.31002.40002.400018,600
Dec 31, 20212.31002.46002.27002.32002.3200187,800
Dec 30, 20212.10002.39002.10002.31002.3100254,900
Dec 29, 20212.15002.20002.06002.06002.060091,500
Dec 28, 20212.20002.22002.13002.13002.130074,500
Dec 27, 20212.27002.27002.20002.23002.230084,000
Dec 23, 20212.21002.29002.20002.23002.230071,700
Dec 22, 20212.26002.30002.21002.22002.220095,300
Dec 21, 20212.16002.28002.16002.21002.2100110,500
Dec 20, 20212.20002.31002.16002.16002.160065,500
Dec 17, 20212.23002.32002.21002.21002.210071,500
Dec 16, 20212.21002.29002.21002.22002.220061,100
Dec 15, 20212.30002.35002.17002.28002.2800187,200
Dec 14, 20212.44002.46002.20002.30002.3000176,400
Dec 13, 20212.53002.60002.42002.47002.470048,500
Dec 10, 20212.48002.55002.45002.55002.550050,100
Dec 09, 20212.50002.57002.42002.48002.480086,200
Dec 08, 20212.55002.56002.44002.53002.530064,000
Dec 07, 20212.60002.80002.51002.55002.5500119,000
Dec 06, 20212.50002.61002.37002.60002.6000119,500
Dec 03, 20212.62002.62002.46002.49002.490083,400
Dec 02, 20212.65002.74002.60002.62002.620034,500
Dec 01, 20212.82002.88002.63002.64002.640049,400
Nov 30, 20212.93002.95002.72002.81002.810081,900
Nov 29, 20212.88003.20002.83003.00003.0000157,900
Nov 26, 20212.92002.92002.81002.88002.880019,500
Nov 24, 20212.86002.98002.85002.95002.950033,600
Nov 23, 20212.89002.94002.80002.90002.900045,900
Nov 22, 20213.01003.04002.84002.86002.8600110,500
Nov 19, 20213.02003.08002.95003.01003.010064,600
Nov 18, 20213.17003.17002.98003.01003.0100116,400
Nov 17, 20213.27003.33003.10003.20003.200052,800
Nov 16, 20213.27003.31003.13003.27003.270042,900
Nov 15, 20213.36003.43003.27003.30003.300056,100
Nov 12, 20213.26003.31003.22003.29003.290027,200
Nov 11, 20213.21003.33003.15003.23003.230050,200
Nov 10, 20213.11003.27003.08003.19003.190064,000
Nov 09, 20213.19003.21003.13003.13003.130037,500
Nov 08, 20213.09003.35002.94003.22003.2200464,500
Nov 05, 20213.25003.29003.03003.09003.0900169,600
Nov 04, 20213.50003.58003.19003.25003.2500232,400
Nov 03, 20213.38003.75003.35003.46003.4600219,000
Nov 02, 20213.31003.44003.29003.37003.370071,000
Nov 01, 20213.15003.48003.15003.37003.3700166,300
Oct 29, 20213.16003.27003.16003.17003.170099,200
Oct 28, 20213.09003.18003.09003.16003.160025,800
Oct 27, 20213.10003.16003.07003.08003.080050,400
Oct 26, 20213.23003.25003.08003.08003.080054,800
Oct 25, 20213.09003.30003.07003.20003.2000186,700
Oct 22, 20213.09003.14003.03003.06003.060094,400
Oct 21, 20213.08003.12003.06003.09003.090035,700
Oct 20, 20213.10003.10003.04003.08003.080045,800
Oct 19, 20213.10003.19003.07003.09003.090069,900
Oct 18, 20213.12003.26003.09003.13003.130093,800
Oct 15, 20213.28003.30003.19003.19003.190037,900
Oct 14, 20213.34003.36003.25003.27003.270028,300
Oct 13, 20213.23003.39003.23003.39003.390030,200
Oct 12, 20213.28003.37003.20003.21003.210034,400
Oct 11, 20213.36003.39003.28003.28003.280026,900
Oct 08, 20213.25003.36003.23003.32003.320035,600
Oct 07, 20213.24003.33003.23003.27003.270052,500
Oct 06, 20213.18003.22003.16003.19003.190010,300
Oct 05, 20213.30003.38003.18003.21003.2100125,200
Oct 04, 20213.27003.30003.24003.28003.280048,400
Oct 01, 20213.36003.37003.26003.27003.270092,600
Sep 30, 20213.29003.37003.25003.35003.350038,500
Sep 29, 20213.37003.44003.28003.30003.300061,400
Sep 28, 20213.47003.47003.35003.36003.360030,500
Sep 27, 20213.36003.59003.35003.50003.500066,700
Sep 24, 20213.36003.44003.35003.39003.390035,100
Sep 23, 20213.42003.43003.36003.39003.390024,000
Sep 22, 20213.48003.49003.37003.41003.410046,100
Sep 21, 20213.45003.49003.39003.46003.460040,200
Sep 20, 20213.41003.53003.40003.44003.440085,400
Sep 17, 20213.52003.63003.45003.55003.550079,000
Sep 16, 20213.53003.56003.46003.50003.500028,900
Sep 15, 20213.56003.60003.51003.56003.560041,500
Sep 14, 20213.68003.68003.44003.53003.5300108,100
Sep 13, 20213.67003.69003.61003.65003.650044,500
Sep 10, 20213.72003.77003.65003.67003.670054,900
Sep 09, 20213.71003.75003.69003.73003.730016,900
Sep 08, 20213.80003.81003.65003.74003.740070,300
Sep 07, 20213.80003.87003.79003.82003.820045,800
Sep 03, 20213.89003.90003.79003.80003.800040,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement