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 (%)
Jan 31, 2017 3.020 3.150 3.000 3.150 4,625 +0.15(+5.00%)
Jan 30, 2017 2.921 3.030 2.921 3.000 7,899 +0.01(+0.33%)
Jan 27, 2017 3.060 3.060 2.980 2.990 2,600 -0.01(-0.33%)
Jan 26, 2017 2.990 3.000 2.990 3.000 14,001 +0.07(+2.39%)
Jan 25, 2017 3.000 3.000 2.892 2.930 4,893 -0.04(-1.35%)
Jan 24, 2017 2.950 3.100 2.950 2.970 15,672 +0.02(+0.68%)
Jan 23, 2017 3.060 3.060 2.920 2.950 910 -0.09(-2.96%)
Jan 20, 2017 3.050 3.050 2.910 3.040 2,597 +0.04(+1.33%)
Jan 19, 2017 3.120 3.120 2.650 3.000 27,562 -0.12(-3.85%)
Jan 18, 2017 3.130 3.160 3.090 3.120 17,831 -0.05(-1.58%)
Jan 17, 2017 3.200 3.200 3.030 3.170 3,111 +0.00(+0.00%)
Jan 13, 2017 3.170 3.170 3.170 0 -0.10(-3.06%)
Jan 12, 2017 3.210 3.320 3.200 3.270 22,738 +0.03(+0.93%)
Jan 11, 2017 3.100 3.300 3.040 3.240 18,613 +0.11(+3.51%)
Jan 10, 2017 3.530 3.550 2.900 3.130 51,952 -0.60(-16.09%)
Jan 09, 2017 3.320 3.750 3.170 3.730 99,204 +0.46(+14.07%)
Jan 06, 2017 3.140 3.374 3.060 3.270 37,182 +0.11(+3.48%)
Jan 05, 2017 2.930 3.200 2.570 3.160 39,351 +0.23(+7.85%)
Jan 04, 2017 2.890 2.980 2.870 2.930 7,526 -0.04(-1.35%)
Jan 03, 2017 3.070 3.140 2.730 2.970 39,853 -0.01(-0.34%)
Dec 30, 2016 2.980 2.980 2.980 0 +0.36(+13.74%)
Dec 29, 2016 2.065 2.650 2.034 2.620 93,042 +0.57(+27.80%)
Dec 28, 2016 1.910 2.050 1.910 2.050 47,913 +0.12(+6.22%)
Dec 27, 2016 1.930 1.940 1.911 1.930 8,720 +0.00(+0.00%)
Dec 23, 2016 1.930 1.930 1.930 0 +0.02(+1.05%)
Dec 22, 2016 1.900 1.970 1.900 1.910 1,189 -0.10(-4.98%)
Dec 21, 2016 2.010 2.020 1.910 2.010 11,078 -0.03(-1.47%)
Dec 20, 2016 1.860 2.040 1.860 2.040 19,072 +0.19(+10.27%)
Dec 19, 2016 1.978 2.065 1.820 1.850 13,042 -0.09(-4.64%)
Dec 16, 2016 1.824 1.940 1.824 1.940 3,450 +0.13(+7.18%)
Dec 15, 2016 1.810 1.830 1.780 1.810 5,413 -0.08(-4.23%)
Dec 14, 2016 1.910 2.050 1.850 1.890 23,117 +0.00(+0.00%)
Dec 13, 2016 1.900 1.900 1.660 1.890 20,647 +0.01(+0.41%)
Dec 12, 2016 1.950 1.960 1.882 1.882 2,287 -0.16(-7.73%)
Dec 09, 2016 1.961 2.150 1.952 2.040 5,613 +0.17(+9.09%)
Dec 08, 2016 1.770 2.020 1.770 1.870 6,636 +0.04(+2.19%)
Dec 07, 2016 1.680 1.830 1.680 1.830 22,395 +0.22(+13.66%)
Dec 06, 2016 1.570 1.640 1.560 1.610 12,901 +0.10(+6.62%)
Dec 05, 2016 1.400 1.522 1.400 1.510 6,625 -0.04(-2.47%)
Dec 02, 2016 1.561 1.590 1.508 1.548 4,946 +0.04(+2.53%)
Dec 01, 2016 1.450 1.549 1.430 1.510 24,742 +0.07(+5.23%)
Nov 29, 2016 1.435 1.435 1.435 14 +0.01(+0.35%)
Nov 28, 2016 1.430 1.430 1.410 1.430 8,084 +0.04(+2.88%)
Nov 25, 2016 1.428 1.428 1.390 1.390 358 -0.01(-0.71%)
Nov 23, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 22, 2016 1.390 1.411 1.390 1.400 6,800 -0.03(-2.10%)
Nov 21, 2016 1.403 1.430 1.403 1.430 3,183 +0.04(+2.88%)
Nov 18, 2016 1.409 1.418 1.385 1.390 4,400 +0.00(+0.00%)
Nov 17, 2016 1.382 1.457 1.380 1.390 13,800 +0.00(+0.00%)
Nov 16, 2016 1.253 1.440 1.245 1.390 156,051 +0.15(+12.01%)
Nov 15, 2016 1.240 1.241 1.240 1.241 2,164 +0.01(+1.03%)
Nov 14, 2016 1.220 1.228 1.220 1.228 599 -0.02(-1.73%)
Nov 11, 2016 1.240 1.250 1.240 1.250 2,070 +0.02(+1.63%)
Nov 09, 2016 1.230 1.230 1.230 30 +0.00(+0.00%)
Nov 08, 2016 1.210 1.230 1.210 1.230 1,461 +0.01(+0.59%)
Nov 07, 2016 1.210 1.223 1.200 1.223 4,510 +0.02(+1.90%)
Nov 04, 2016 1.210 1.210 1.200 1.200 6,909 -0.02(-1.88%)
Nov 03, 2016 1.222 1.223 1.210 1.223 4,259 -0.03(-2.16%)
Nov 02, 2016 1.250 1.300 1.200 1.250 23,135 +0.03(+2.46%)
Nov 01, 2016 1.211 1.220 1.211 1.220 200 +0.01(+0.83%)
Oct 31, 2016 1.220 1.220 1.200 1.210 8,075 +0.00(+0.00%)
Oct 28, 2016 1.200 1.222 1.190 1.210 19,400 +0.01(+0.83%)
Oct 27, 2016 1.265 1.265 1.200 1.200 6,437 -0.02(-1.64%)
Oct 26, 2016 1.360 1.360 1.210 1.220 19,910 +0.00(+0.00%)
Oct 25, 2016 1.260 1.329 1.220 1.220 24,416 -0.05(-3.94%)
Oct 24, 2016 1.320 1.330 1.260 1.270 16,735 -0.02(-1.55%)
Oct 21, 2016 1.304 1.310 1.280 1.290 6,472 +0.01(+0.78%)
Oct 20, 2016 1.360 1.360 1.250 1.280 10,728 -0.07(-5.19%)
Oct 19, 2016 1.320 1.360 1.310 1.350 27,236 +0.07(+5.47%)
Oct 18, 2016 1.270 1.290 1.260 1.280 16,231 +0.00(+0.00%)
Oct 17, 2016 1.250 1.280 1.250 1.280 37,781 +0.01(+0.79%)
Oct 14, 2016 1.260 1.270 1.260 1.270 2,063 +0.00(+0.00%)
Oct 13, 2016 1.261 1.275 1.260 1.270 8,968 +0.00(+0.00%)
Oct 12, 2016 1.250 1.280 1.250 1.270 37,729 +0.02(+1.60%)
Oct 11, 2016 1.340 1.340 1.250 1.250 23,431 -0.01(-0.79%)
Oct 10, 2016 1.240 1.262 1.235 1.260 47,956 +0.03(+2.10%)
Oct 07, 2016 1.225 1.243 1.225 1.234 18,785 +0.01(+0.70%)
Oct 06, 2016 1.243 1.243 1.225 1.225 7,184 -0.02(-1.39%)
Oct 05, 2016 1.251 1.251 1.225 1.243 7,049 -0.00(-0.30%)
Oct 04, 2016 1.208 1.260 1.208 1.246 61,048 +0.04(+3.16%)
Oct 03, 2016 1.191 1.208 1.191 1.208 3,622 +0.02(+1.45%)
Sep 30, 2016 1.200 1.203 1.191 1.191 7,776 -0.01(-0.72%)
Sep 29, 2016 1.191 1.208 1.191 1.200 2,352 +0.00(+0.00%)
Sep 28, 2016 1.208 1.221 1.200 1.200 7,706 +0.00(+0.00%)
Sep 27, 2016 1.208 1.225 1.200 1.200 13,944 +0.00(+0.00%)
Sep 26, 2016 1.191 1.208 1.191 1.200 5,341 +0.00(+0.00%)
Sep 23, 2016 1.191 1.200 1.191 1.200 4,172 +0.01(+0.72%)
Sep 22, 2016 1.191 1.201 1.191 1.191 25,420 -0.01(-0.72%)
Sep 21, 2016 1.191 1.222 1.191 1.200 11,126 +0.00(+0.00%)
Sep 20, 2016 1.191 1.214 1.191 1.200 17,946 +0.00(+0.00%)
Sep 19, 2016 1.191 1.225 1.191 1.200 78,685 +0.00(+0.00%)
Sep 16, 2016 1.182 1.234 1.182 1.200 681 +0.02(+1.46%)
Sep 15, 2016 1.191 1.208 1.182 1.182 22,826 -0.01(-0.72%)
Sep 14, 2016 1.200 1.208 1.183 1.191 46,428 -0.02(-1.43%)
Sep 13, 2016 1.231 1.231 1.200 1.208 9,286 -0.04(-3.45%)
Sep 12, 2016 1.195 1.251 1.191 1.251 13,690 +0.00(+0.00%)
Sep 09, 2016 1.165 1.251 1.165 1.251 46,957 +0.00(+0.00%)
Sep 08, 2016 1.191 1.251 1.191 1.251 2,800 +0.05(+4.32%)
Sep 07, 2016 1.286 1.286 1.165 1.200 41,645 -0.12(-9.15%)
Sep 06, 2016 1.295 1.338 1.286 1.320 62,392 +0.01(+0.66%)
Sep 02, 2016 1.182 1.312 1.312 1.312 310,539 +0.31(+31.03%)
Sep 01, 2016 1.096 1.096 0.9916 1.001 65,759 -0.06(-5.69%)
Aug 31, 2016 1.096 1.121 1.062 1.062 14,229 -0.05(-4.65%)
Aug 29, 2016 1.087 1.113 1.113 1.113 30,938 -0.01(-0.77%)
Aug 26, 2016 1.096 1.157 1.062 1.122 5,751 +0.03(+2.36%)
Aug 24, 2016 1.156 1.096 1.096 1.096 9 -0.10(-8.63%)
Aug 23, 2016 1.200 1.200 1.200 1.200 351 -0.02(-1.41%)
Aug 19, 2016 1.174 1.217 1.217 1.217 55,039 +0.03(+2.91%)
Aug 18, 2016 1.165 1.234 1.139 1.182 19,894 -0.05(-4.20%)
Aug 17, 2016 1.105 1.234 1.105 1.234 5,976 +0.04(+3.62%)
Aug 16, 2016 1.148 1.251 1.148 1.191 7,067 -0.02(-1.42%)
Aug 15, 2016 1.122 1.251 1.036 1.208 38,991 +0.09(+7.69%)
Aug 11, 2016 1.113 1.122 1.122 1.122 17 +0.03(+3.17%)
Aug 10, 2016 1.096 1.234 1.087 1.087 18,477 -0.01(-0.77%)
Aug 09, 2016 1.225 1.295 1.079 1.096 26,172 -0.12(-9.94%)
Aug 08, 2016 1.225 1.277 1.135 1.217 12,282 +0.11(+10.16%)
Aug 05, 2016 1.217 1.217 1.062 1.105 21,426 -0.10(-8.24%)
Aug 04, 2016 1.010 1.329 1.010 1.204 199,001 +0.17(+16.25%)
Aug 03, 2016 1.079 1.096 0.9925 1.036 13,465 +0.00(+0.00%)
Aug 02, 2016 1.144 1.174 1.001 1.036 71,805 -0.14(-11.76%)
Aug 01, 2016 1.372 1.372 1.165 1.174 96,573 -0.25(-17.58%)
Jul 29, 2016 1.018 1.899 1.018 1.424 585,584 +0.39(+37.50%)
Jul 28, 2016 1.018 1.079 1.010 1.036 10,420 -0.06(-5.51%)
Jul 27, 2016 1.018 1.105 1.018 1.096 15,887 +0.02(+1.60%)
Jul 26, 2016 1.079 1.087 1.001 1.079 6,506 -0.04(-3.85%)
Jul 25, 2016 1.036 1.122 1.036 1.122 2,475 +0.03(+2.36%)
Jul 22, 2016 1.036 1.105 0.9925 1.096 30,578 +0.00(+0.00%)
Jul 21, 2016 0.9666 1.096 0.9666 1.096 5,250 +0.09(+9.48%)
Jul 20, 2016 1.018 1.062 0.8889 1.001 170,295 +0.01(+0.87%)
Jul 19, 2016 1.236 1.286 0.8630 0.9925 73,709 -0.38(-27.67%)
Jul 18, 2016 1.105 1.631 1.096 1.372 510,768 +0.32(+30.37%)
Jul 15, 2016 1.036 1.053 1.036 1.053 2,433 -0.01(-0.52%)
Jul 14, 2016 1.028 1.058 1.028 1.058 231 +0.02(+2.17%)
Jul 12, 2016 1.036 1.036 1.036 1.036 926 +0.00(+0.00%)
Jul 11, 2016 1.036 1.036 1.036 1.036 2,085 +0.00(+0.00%)
Jul 07, 2016 1.036 1.036 1.036 1.036 12,977 +0.02(+1.69%)
Jul 05, 2016 1.036 1.036 1.018 1.018 1,578 -0.01(-0.84%)
Jun 30, 2016 1.027 1.027 1.027 1.027 1,042 -0.09(-7.75%)
Jun 24, 2016 1.113 1.113 1.113 1.113 86 +0.05(+5.05%)
Jun 15, 2016 1.027 1.060 1.060 1.060 184 +0.02(+2.33%)
Jun 13, 2016 1.062 1.036 1.036 1.036 2,201 -0.03(-2.83%)
Jun 10, 2016 1.062 1.066 1.062 1.066 1,001 -0.01(-1.21%)
Jun 09, 2016 1.079 1.079 1.079 1.079 1,257 +0.04(+4.17%)
Jun 08, 2016 1.036 1.036 1.036 1.036 244 +0.01(+0.84%)
Jun 02, 2016 1.027 1.027 1.027 1.027 231 -0.01(-0.83%)
May 31, 2016 1.036 1.036 1.036 1.036 127 -0.00(-0.08%)
May 24, 2016 1.027 1.036 1.036 1.036 1,506 -0.01(-1.19%)
May 23, 2016 1.027 1.049 1.027 1.049 945 +0.02(+2.14%)
May 17, 2016 1.027 1.027 1.027 1.027 54 -0.00(-0.13%)
May 16, 2016 1.028 1.028 1.028 1.028 476 -0.01(-0.70%)
May 13, 2016 1.036 1.036 1.036 1.036 1,072 +0.00(+0.00%)
May 12, 2016 1.079 1.079 1.036 1.036 821 +0.00(+0.00%)
May 10, 2016 1.036 1.036 1.036 1.036 33 +0.01(+0.84%)
Apr 26, 2016 1.053 1.027 1.027 1.027 24 +0.01(+0.85%)
Apr 25, 2016 1.027 1.105 1.010 1.018 1,164 -0.07(-6.34%)
Apr 12, 2016 1.044 1.087 1.087 1.087 28 +0.04(+4.12%)
Apr 08, 2016 1.044 1.044 1.044 1.044 811 +0.02(+2.45%)
Apr 07, 2016 1.062 1.062 1.019 1.019 5,214 -0.06(-5.51%)
Apr 04, 2016 1.113 1.079 1.079 1.079 20 -0.07(-6.01%)
Apr 01, 2016 1.156 1.156 1.148 1.148 1,431 +0.03(+2.31%)
Mar 31, 2016 1.165 1.165 1.122 1.122 1,695 -0.04(-3.53%)
Mar 30, 2016 1.208 1.208 1.163 1.163 231 +0.04(+3.66%)
Mar 29, 2016 1.122 1.122 1.122 1.122 118 -0.01(-1.28%)
Mar 21, 2016 1.044 1.137 1.137 1.137 1,969 +0.07(+6.20%)
Mar 16, 2016 1.070 1.070 1.070 1.070 2 +0.03(+3.33%)
Mar 11, 2016 1.036 1.036 1.036 1.036 115 -0.06(-5.51%)
Mar 04, 2016 1.044 1.096 1.096 1.096 83 +0.06(+5.75%)
Mar 01, 2016 1.036 1.036 1.036 1.036 85 -0.09(-8.25%)
Feb 29, 2016 1.130 1.130 1.130 1.130 200 +0.11(+10.93%)
Feb 26, 2016 1.012 1.034 1.012 1.018 1,158 -0.03(-3.28%)
Feb 25, 2016 1.053 1.053 1.053 1.053 1,158 +0.03(+3.39%)
Feb 23, 2016 1.018 1.018 1.018 1.018 231 -0.00(-0.01%)
Feb 22, 2016 1.018 1.018 1.018 1.018 695 +0.00(+0.01%)
Feb 18, 2016 1.018 1.018 1.018 1.018 78 +0.02(+1.72%)
Feb 05, 2016 1.001 1.001 1.001 1.001 231 -0.01(-0.94%)
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.