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 (%)
Oct 31, 2017 3.900 3.900 3.870 3.870 1,700 +0.06(+1.57%)
Oct 23, 2017 3.810 3.810 3.810 62 -0.13(-3.27%)
Oct 19, 2017 3.939 3.939 3.939 22 +0.01(+0.20%)
Oct 18, 2017 3.931 3.931 3.931 3.931 1,616 +0.03(+0.79%)
Oct 17, 2017 3.910 3.910 3.900 3.900 2,187 -0.01(-0.25%)
Oct 16, 2017 3.910 3.910 3.910 3.910 303 -0.06(-1.51%)
Oct 13, 2017 3.981 3.981 3.970 3.970 926 +0.06(+1.53%)
Oct 12, 2017 4.100 4.141 3.910 3.910 2,795 -0.04(-1.01%)
Oct 11, 2017 3.950 3.950 3.950 3.950 680 +0.04(+1.02%)
Oct 06, 2017 3.910 3.910 3.910 54 -0.01(-0.13%)
Oct 05, 2017 3.915 3.915 3.915 3.915 353 +0.02(+0.39%)
Oct 04, 2017 3.900 3.900 3.900 3.900 734 +0.06(+1.56%)
Oct 03, 2017 3.890 3.890 3.840 3.840 849 +0.03(+0.85%)
Oct 02, 2017 3.808 3.808 3.808 3.808 297 -0.09(-2.37%)
Sep 29, 2017 3.900 3.950 3.900 3.900 860 -0.04(-1.01%)
Sep 28, 2017 3.860 3.950 3.860 3.940 6,896 +0.05(+1.29%)
Sep 26, 2017 3.890 3.890 3.890 6 -0.05(-1.27%)
Sep 25, 2017 4.000 4.000 3.940 3.940 4,637 -0.04(-1.00%)
Sep 22, 2017 4.000 4.000 3.980 3.980 4,245 -0.04(-1.00%)
Sep 21, 2017 3.970 4.050 3.888 4.020 49,921 +0.09(+2.29%)
Sep 20, 2017 4.000 4.000 3.870 3.930 1,271 -0.02(-0.51%)
Sep 19, 2017 4.000 4.000 3.899 3.950 724 -0.07(-1.74%)
Sep 18, 2017 3.880 4.290 3.735 4.020 27,413 +0.07(+1.77%)
Sep 15, 2017 3.780 3.997 3.770 3.950 5,108 +0.18(+4.77%)
Sep 14, 2017 3.670 3.800 3.670 3.770 3,616 +0.06(+1.62%)
Sep 13, 2017 3.724 3.910 3.640 3.710 735 +0.01(+0.27%)
Sep 12, 2017 3.620 3.900 3.620 3.700 2,224 +0.04(+1.09%)
Sep 11, 2017 3.800 3.930 3.600 3.660 6,662 -0.20(-5.18%)
Sep 08, 2017 3.800 3.890 3.750 3.860 2,030 -0.03(-0.77%)
Sep 07, 2017 3.890 3.890 3.800 3.890 851 +0.17(+4.57%)
Sep 06, 2017 3.920 3.920 3.720 3.720 475 -0.10(-2.62%)
Sep 05, 2017 3.800 3.890 3.800 3.820 2,170 -0.01(-0.26%)
Sep 01, 2017 3.920 3.963 3.830 3.830 3,223 -0.06(-1.54%)
Aug 31, 2017 3.950 4.050 3.865 3.890 16,296 +0.00(+0.00%)
Aug 29, 2017 3.890 3.890 3.890 91 -0.07(-1.77%)
Aug 28, 2017 4.049 4.049 3.710 3.960 12,342 +0.00(+0.00%)
Aug 25, 2017 3.960 3.960 3.960 3.960 468 -0.09(-2.22%)
Aug 22, 2017 4.050 4.050 4.050 20 +0.05(+1.25%)
Aug 21, 2017 3.800 4.000 3.800 4.000 12,525 +0.25(+6.67%)
Aug 18, 2017 4.070 4.080 3.750 3.750 21,264 -0.30(-7.41%)
Aug 16, 2017 4.050 4.050 4.050 0 +0.05(+1.25%)
Aug 15, 2017 4.170 4.170 4.000 4.000 2,120 -0.15(-3.60%)
Aug 14, 2017 4.147 4.147 4.090 4.149 4,303 +0.06(+1.45%)
Aug 10, 2017 4.090 4.090 4.090 26 -0.06(-1.45%)
Aug 09, 2017 4.300 4.300 4.140 4.150 1,380 -0.27(-6.11%)
Aug 08, 2017 4.040 4.420 4.040 4.420 6,602 +0.38(+9.41%)
Aug 07, 2017 4.040 4.040 4.040 4.040 297 +0.03(+0.77%)
Aug 04, 2017 4.009 4.009 4.009 4.009 529 -0.04(-1.01%)
Aug 03, 2017 4.050 4.050 4.050 4.050 505 +0.02(+0.61%)
Aug 02, 2017 4.000 4.050 4.000 4.025 924 +0.02(+0.53%)
Jul 31, 2017 4.004 4.004 4.004 0 -0.05(-1.13%)
Jul 28, 2017 4.030 4.050 4.030 4.050 1,260 +0.01(+0.25%)
Jul 27, 2017 3.891 4.040 3.891 4.040 3,538 +0.01(+0.25%)
Jul 26, 2017 3.920 4.030 3.920 4.030 5,300 -0.02(-0.49%)
Jul 24, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 21, 2017 4.040 4.050 4.008 4.050 1,281 +0.01(+0.25%)
Jul 19, 2017 4.040 4.040 4.040 38 -0.06(-1.46%)
Jul 18, 2017 4.036 4.150 4.014 4.100 11,115 +0.05(+1.23%)
Jul 17, 2017 4.050 4.050 4.050 4.050 837 +0.00(+0.00%)
Jul 14, 2017 4.060 4.070 4.040 4.050 7,910 -0.04(-0.98%)
Jul 13, 2017 4.120 4.120 4.040 4.090 14,634 +0.17(+4.34%)
Jul 12, 2017 3.990 4.070 3.855 3.920 6,788 -0.12(-2.97%)
Jul 11, 2017 4.050 4.050 4.040 4.040 1,121 +0.10(+2.54%)
Jul 10, 2017 4.000 4.000 3.920 3.940 2,859 -0.01(-0.25%)
Jul 07, 2017 3.950 3.950 3.820 3.950 2,792 -0.02(-0.50%)
Jul 06, 2017 3.674 3.970 3.674 3.970 6,659 -0.02(-0.50%)
Jul 05, 2017 3.900 3.990 3.890 3.990 2,451 +0.15(+4.04%)
Jul 03, 2017 3.835 3.835 3.835 3.835 114 -0.10(-2.66%)
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%)
Apr 03, 2017 3.590 3.680 3.590 3.680 1,557 +0.07(+1.94%)
Mar 31, 2017 3.660 3.770 3.600 3.610 9,953 -0.03(-0.82%)
Mar 30, 2017 3.630 3.700 3.450 3.640 21,725 +0.05(+1.40%)
Mar 29, 2017 3.600 3.660 3.400 3.590 31,244 +0.24(+7.16%)
Mar 28, 2017 3.420 3.420 3.300 3.350 2,427 -0.07(-2.05%)
Mar 27, 2017 3.100 3.450 3.000 3.420 17,962 +0.34(+11.04%)
Mar 24, 2017 3.150 3.190 3.080 3.080 2,180 -0.15(-4.79%)
Mar 23, 2017 3.180 3.250 3.070 3.235 4,096 +0.01(+0.47%)
Mar 22, 2017 3.301 3.301 2.900 3.220 20,442 -0.18(-5.29%)
Mar 21, 2017 3.160 3.400 2.990 3.400 25,109 +0.25(+7.94%)
Mar 20, 2017 2.780 3.150 2.780 3.150 13,108 +0.15(+5.00%)
Mar 17, 2017 2.760 3.010 2.760 3.000 42,461 +0.23(+8.30%)
Mar 16, 2017 3.080 3.080 2.520 2.770 45,365 -0.05(-1.77%)
Mar 15, 2017 3.160 3.160 2.770 2.820 33,791 -0.02(-0.70%)
Mar 14, 2017 2.680 2.840 2.650 2.840 24,191 +0.14(+5.19%)
Mar 13, 2017 2.990 2.990 2.430 2.700 12,816 -0.08(-2.88%)
Mar 10, 2017 2.710 2.820 2.710 2.780 17,686 +0.02(+0.72%)
Mar 09, 2017 2.660 2.760 2.650 2.760 26,597 +0.01(+0.36%)
Mar 08, 2017 2.750 2.750 2.750 2.750 359 +0.00(+0.00%)
Mar 07, 2017 2.749 2.760 2.740 2.750 12,257 +0.03(+1.10%)
Mar 06, 2017 2.580 2.720 2.580 2.720 6,648 +0.08(+3.03%)
Mar 02, 2017 2.640 2.640 2.640 161 +0.00(+0.00%)
Mar 01, 2017 2.614 2.640 2.610 2.640 2,459 -0.01(-0.38%)
Feb 28, 2017 2.649 2.650 2.649 2.650 1,118 -0.01(-0.38%)
Feb 27, 2017 2.513 2.680 2.513 2.660 4,969 +0.04(+1.53%)
Feb 24, 2017 2.504 2.620 2.462 2.620 9,183 +0.06(+2.34%)
Feb 23, 2017 2.550 2.560 2.550 2.560 805 -0.03(-1.16%)
Feb 22, 2017 2.160 2.590 2.160 2.590 2,793 -0.08(-3.00%)
Feb 21, 2017 2.696 2.696 2.670 2.670 424 -0.05(-1.84%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.06(+2.09%)
Feb 16, 2017 2.664 2.664 2.664 2.664 2,034 -0.01(-0.21%)
Feb 15, 2017 2.835 2.835 2.560 2.670 3,704 +0.11(+4.30%)
Feb 14, 2017 2.514 2.590 2.514 2.560 1,310 -0.15(-5.54%)
Feb 13, 2017 2.590 2.760 2.564 2.710 6,621 +0.06(+2.26%)
Feb 10, 2017 2.780 2.800 2.160 2.650 19,859 -0.30(-10.17%)
Feb 09, 2017 3.080 3.080 2.950 2.950 2,827 -0.10(-3.28%)
Feb 07, 2017 3.050 3.050 3.050 0 -0.05(-1.54%)
Feb 06, 2017 3.098 3.098 3.098 3.098 211 -0.04(-1.34%)
Feb 03, 2017 3.050 3.150 3.050 3.140 8,817 +0.02(+0.80%)
Feb 02, 2017 3.110 3.140 3.070 3.115 10,861 +0.05(+1.74%)
Feb 01, 2017 3.062 3.062 3.062 3.062 257 -0.09(-2.81%)
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%)
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.