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

Siebert Fin Cp (NQ: SIEB )

2.390 +0.090 (+3.91%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 20, 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 (%)
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%)
Feb 02, 2016 1.001 1.011 1.011 1.011 2,549 +0.01(+0.95%)
Jan 29, 2016 1.027 1.001 1.001 1.001 1,853 +0.01(+0.87%)
Jan 19, 2016 1.018 0.9925 0.9925 0.9925 2,665 -0.06(-5.74%)
Jan 12, 2016 1.053 1.053 1.053 1.053 2,433 -0.04(-4.06%)
Jan 07, 2016 1.044 1.097 1.097 1.097 1 -0.02(-1.43%)
Jan 05, 2016 1.113 1.113 1.113 1.113 7,647 +0.00(+0.00%)
Jan 04, 2016 1.113 1.113 1.113 1.113 422 +0.00(+0.00%)
Dec 31, 2015 1.122 1.113 1.113 1.113 231 -0.00(-0.11%)
Dec 30, 2015 1.113 1.131 1.079 1.115 4,148 -0.01(-0.58%)
Dec 29, 2015 1.113 1.122 1.079 1.121 4,441 +0.04(+3.91%)
Dec 28, 2015 1.113 1.122 1.079 1.079 4,101 -0.03(-3.10%)
Dec 24, 2015 1.113 1.113 1.113 1.113 2,085 -0.01(-0.55%)
Dec 23, 2015 1.113 1.119 1.096 1.119 7,111 +0.01(+0.56%)
Dec 22, 2015 1.113 1.113 1.113 1.113 373 -0.04(-3.70%)
Dec 21, 2015 1.122 1.156 1.113 1.156 1,862 +0.03(+3.04%)
Dec 18, 2015 1.122 1.148 1.113 1.122 926 +0.00(+0.00%)
Dec 16, 2015 1.113 1.122 1.122 1.122 27 +0.01(+0.78%)
Dec 15, 2015 1.165 1.165 1.113 1.113 1,404 -0.04(-3.69%)
Dec 14, 2015 1.156 1.156 1.156 1.156 1,159 +0.04(+3.83%)
Dec 09, 2015 1.113 1.113 1.113 1.113 21,668 -0.01(-0.77%)
Dec 08, 2015 1.122 1.122 1.122 1.122 685 +0.00(+0.00%)
Dec 07, 2015 1.192 1.192 1.122 1.122 2,806 +0.01(+0.78%)
Dec 01, 2015 1.113 1.113 1.113 1.113 1,158 +0.02(+1.57%)
Nov 30, 2015 1.079 1.096 1.079 1.096 1,035 +0.02(+1.59%)
Nov 27, 2015 1.079 1.079 1.079 1.079 249 -0.02(-1.57%)
Nov 25, 2015 1.096 1.096 1.096 1.096 926 +0.02(+1.52%)
Nov 23, 2015 1.096 1.080 1.080 1.080 2 -0.03(-2.46%)
Nov 19, 2015 1.105 1.107 1.107 1.107 5,098 -0.01(-0.58%)
Nov 18, 2015 1.044 1.122 1.043 1.113 10,377 +0.07(+6.61%)
Nov 17, 2015 1.036 1.079 1.036 1.044 7,819 +0.01(+0.83%)
Nov 16, 2015 1.036 1.036 1.036 1.036 373 +0.02(+1.69%)
Nov 13, 2015 1.010 1.010 1.010 1.018 5,849 -0.02(-1.67%)
Nov 11, 2015 1.018 1.036 1.036 1.036 11,703 +0.05(+5.08%)
Nov 10, 2015 1.033 1.033 0.9856 0.9856 9,973 -0.04(-4.03%)
Nov 09, 2015 0.9926 1.036 0.9925 1.027 6,442 +0.03(+2.59%)
Nov 06, 2015 1.001 1.003 1.001 1.001 3,244 +0.00(+0.00%)
Nov 05, 2015 1.079 1.079 1.001 1.001 4,465 -0.03(-2.52%)
Nov 04, 2015 1.079 1.079 1.027 1.027 812 -0.13(-11.19%)
Nov 03, 2015 1.156 1.156 1.156 1.156 194 +0.07(+6.78%)
Nov 02, 2015 1.182 1.182 1.036 1.083 11,582 +0.03(+2.86%)
Oct 30, 2015 1.139 1.165 1.053 1.053 45,107 -0.09(-7.58%)
Oct 29, 2015 1.208 1.208 1.139 1.139 16,142 -0.05(-4.35%)
Oct 28, 2015 1.225 1.286 1.191 1.191 7,437 -0.03(-2.82%)
Oct 27, 2015 1.251 1.295 1.200 1.225 14,748 -0.06(-4.70%)
Oct 26, 2015 1.234 1.286 1.234 1.286 857 +0.03(+2.76%)
Oct 23, 2015 1.217 1.312 1.217 1.251 4,383 +0.03(+2.84%)
Oct 22, 2015 1.217 1.217 1.191 1.217 354 +0.01(+0.71%)
Oct 21, 2015 1.208 1.217 1.200 1.208 1,023 -0.00(-0.36%)
Oct 20, 2015 1.217 1.225 1.182 1.213 8,054 +0.08(+7.25%)
Oct 19, 2015 1.208 1.208 1.122 1.131 21,494 -0.09(-7.75%)
Oct 15, 2015 1.165 1.225 1.225 1.225 4,519 +0.02(+1.43%)
Oct 14, 2015 1.208 1.208 1.208 1.208 2,437 -0.01(-0.71%)
Oct 12, 2015 1.217 1.217 1.217 1.217 4 +0.00(+0.00%)
Oct 09, 2015 1.260 1.320 1.217 1.217 1,557 -0.02(-1.40%)
Oct 07, 2015 1.200 1.234 1.234 1.234 13,673 +0.02(+1.41%)
Oct 06, 2015 1.260 1.269 1.217 1.217 8,931 -0.04(-3.42%)
Oct 05, 2015 1.295 1.299 1.260 1.260 2,960 -0.09(-6.41%)
Oct 02, 2015 1.346 1.346 1.346 1.346 1,158 +0.03(+2.63%)
Oct 01, 2015 1.346 1.346 1.303 1.312 753 -0.04(-3.18%)
Sep 30, 2015 1.346 1.381 1.346 1.355 826 +0.06(+4.67%)
Sep 29, 2015 1.312 1.312 1.295 1.295 954 +0.06(+4.90%)
Sep 28, 2015 1.295 1.295 1.234 1.234 1,381 -0.04(-3.38%)
Sep 25, 2015 1.295 1.295 1.277 1.277 1,718 -0.06(-4.47%)
Sep 23, 2015 1.372 1.337 1.337 1.337 108 -0.00(-0.37%)
Sep 22, 2015 1.383 1.416 1.338 1.342 4,863 +0.03(+2.30%)
Sep 18, 2015 1.441 1.312 1.312 1.312 177 -0.14(-9.52%)
Sep 17, 2015 1.450 1.458 1.378 1.450 1,870 +0.01(+0.60%)
Sep 16, 2015 1.296 1.458 1.296 1.441 3,082 +0.03(+2.45%)
Sep 15, 2015 1.303 1.415 1.303 1.407 2,296 +0.04(+3.16%)
Sep 14, 2015 1.355 1.364 1.355 1.364 1,559 +0.00(+0.00%)
Sep 11, 2015 1.398 1.407 1.320 1.364 3,290 -0.07(-4.82%)
Sep 10, 2015 1.364 1.450 1.312 1.433 5,269 +0.05(+3.75%)
Sep 09, 2015 1.338 1.389 1.251 1.381 8,050 +0.04(+3.23%)
Sep 08, 2015 1.364 1.450 1.295 1.338 12,965 -0.09(-6.06%)
Sep 04, 2015 1.225 1.424 1.424 1.424 5,793 +0.08(+5.77%)
Sep 03, 2015 1.346 1.346 1.346 1.346 342 +0.13(+10.64%)
Sep 02, 2015 1.191 1.234 1.191 1.217 3,554 -0.01(-0.70%)
Sep 01, 2015 1.208 1.243 1.165 1.225 25,673 +0.01(+0.71%)
Aug 28, 2015 1.217 1.217 1.217 1.217 3,360 +0.01(+0.71%)
Aug 27, 2015 1.249 1.249 1.208 1.208 2,549 +0.00(+0.00%)
Aug 26, 2015 1.196 1.208 1.196 1.208 1,622 +0.02(+1.45%)
Aug 25, 2015 1.191 1.225 1.191 1.191 12,053 -0.02(-1.43%)
Aug 24, 2015 1.174 1.243 1.174 1.208 651 +0.03(+2.94%)
Aug 21, 2015 1.269 1.286 1.174 1.174 17,982 -0.12(-9.33%)
Aug 20, 2015 1.286 1.308 1.286 1.295 2,532 -0.00(-0.13%)
Aug 19, 2015 1.296 1.296 1.296 1.296 149 -0.01(-0.53%)
Aug 14, 2015 1.303 1.303 1.303 1.303 347 +0.02(+1.34%)
Aug 13, 2015 1.346 1.355 1.277 1.286 14,959 -0.04(-3.25%)
Aug 12, 2015 1.295 1.329 1.295 1.329 1,048 +0.03(+1.99%)
Aug 11, 2015 1.372 1.372 1.303 1.303 3,961 -0.05(-3.82%)
Aug 10, 2015 1.320 1.364 1.320 1.355 11,513 -0.03(-1.87%)
Aug 07, 2015 1.346 1.381 1.329 1.381 8,709 +0.01(+0.63%)
Aug 06, 2015 1.372 1.372 1.321 1.372 6,323 +0.03(+1.92%)
Aug 05, 2015 1.372 1.407 1.346 1.346 604 -0.03(-2.50%)
Aug 04, 2015 1.458 1.467 1.346 1.381 2,611 -0.03(-2.44%)
Aug 03, 2015 1.510 1.510 1.415 1.415 12,331 -0.02(-1.50%)
Jul 31, 2015 1.476 1.553 1.433 1.437 31,500 -0.06(-3.76%)
Jul 30, 2015 1.476 1.545 1.476 1.493 28,683 +0.01(+0.58%)
Jul 29, 2015 1.510 1.571 1.476 1.484 59,008 -0.09(-6.01%)
Jul 28, 2015 1.571 1.605 1.493 1.579 109,612 -0.00(-0.01%)
Jul 27, 2015 1.566 1.596 1.553 1.579 25,200 +0.02(+1.11%)
Jul 24, 2015 1.553 1.597 1.476 1.562 57,608 +0.08(+5.23%)
Jul 23, 2015 1.312 1.510 1.277 1.484 81,079 +0.17(+13.16%)
Jul 22, 2015 1.329 1.355 1.295 1.312 22,623 -0.03(-1.94%)
Jul 21, 2015 1.372 1.372 1.329 1.338 21,013 -0.03(-1.90%)
Jul 20, 2015 1.450 1.571 1.364 1.364 19,667 -0.16(-10.23%)
Jul 17, 2015 1.528 1.657 1.467 1.519 211,370 -0.01(-0.56%)
Jul 16, 2015 1.312 1.528 1.217 1.528 131,476 +0.20(+14.93%)
Jul 15, 2015 1.355 1.355 1.295 1.329 21,409 -0.03(-1.91%)
Jul 14, 2015 1.329 1.381 1.320 1.355 11,607 +0.02(+1.29%)
Jul 13, 2015 1.424 1.424 1.338 1.338 27,276 -0.09(-6.63%)
Jul 10, 2015 1.476 1.597 1.424 1.433 37,698 -0.08(-5.14%)
Jul 09, 2015 1.493 1.683 1.467 1.510 130,843 +0.03(+2.34%)
Jul 08, 2015 1.269 1.614 1.269 1.476 129,384 +0.18(+14.00%)
Jul 07, 2015 1.277 1.303 1.277 1.295 10,678 -0.01(-0.67%)
Jul 06, 2015 1.381 1.381 1.303 1.303 14,480 -0.06(-4.42%)
Jul 02, 2015 1.398 1.364 1.364 1.364 9,385 -0.07(-4.82%)
Jul 01, 2015 1.579 1.605 1.424 1.433 49,243 -0.12(-7.78%)
Jun 30, 2015 1.545 1.614 1.484 1.553 101,357 -0.03(-1.64%)
Jun 29, 2015 1.605 1.605 1.553 1.579 17,581 -0.01(-0.54%)
Jun 26, 2015 1.553 1.597 1.553 1.588 12,162 +0.01(+0.55%)
Jun 25, 2015 1.631 1.631 1.562 1.579 13,868 -0.01(-0.54%)
Jun 24, 2015 1.553 1.614 1.553 1.588 8,229 +0.05(+3.37%)
Jun 23, 2015 1.493 1.605 1.476 1.536 20,550 +0.04(+2.89%)
Jun 22, 2015 1.545 1.545 1.476 1.493 12,939 -0.04(-2.81%)
Jun 19, 2015 1.398 1.536 1.381 1.536 25,873 +0.16(+11.95%)
Jun 18, 2015 1.355 1.377 1.338 1.372 11,872 -0.03(-1.85%)
Jun 17, 2015 1.398 1.398 1.372 1.398 4,196 +0.03(+1.89%)
Jun 16, 2015 1.381 1.381 1.355 1.372 1,589 -0.02(-1.24%)
Jun 15, 2015 1.398 1.398 1.355 1.389 13,413 +0.03(+1.90%)
Jun 12, 2015 1.398 1.398 1.338 1.364 10,321 +0.01(+0.64%)
Jun 11, 2015 1.476 1.519 1.346 1.355 25,297 -0.18(-11.80%)
Jun 10, 2015 1.398 1.544 1.398 1.536 11,688 +0.17(+12.66%)
Jun 09, 2015 1.346 1.372 1.338 1.364 13,633 -0.02(-1.25%)
Jun 08, 2015 1.424 1.424 1.329 1.381 6,655 -0.02(-1.23%)
Jun 05, 2015 1.338 1.398 1.329 1.398 5,282 +0.03(+1.89%)
Jun 04, 2015 1.398 1.398 1.372 1.372 347 +0.01(+0.63%)
Jun 03, 2015 1.398 1.450 1.320 1.364 2,108 -0.01(-0.63%)
Jun 02, 2015 1.398 1.398 1.347 1.372 13,401 +0.01(+0.63%)
Jun 01, 2015 1.398 1.398 1.354 1.364 5,446 +0.03(+2.60%)
May 29, 2015 1.338 1.338 1.329 1.329 811 -0.05(-3.75%)
May 28, 2015 1.381 1.467 1.312 1.381 20,633 +0.03(+2.56%)
May 27, 2015 1.368 1.407 1.338 1.346 1,274 +0.00(+0.00%)
May 26, 2015 1.320 1.389 1.312 1.346 16,463 -0.03(-2.50%)
May 22, 2015 1.338 1.381 1.381 1.381 4,287 +0.03(+2.56%)
May 21, 2015 1.381 1.381 1.346 1.346 2,356 -0.03(-2.50%)
May 18, 2015 1.433 1.381 1.381 1.381 20 -0.01(-0.62%)
May 15, 2015 1.389 1.389 1.389 1.389 144 -0.01(-0.62%)
May 14, 2015 1.388 1.424 1.364 1.398 4,355 -0.03(-2.41%)
May 12, 2015 1.389 1.433 1.433 1.433 1,622 +0.01(+0.83%)
May 11, 2015 1.484 1.484 1.421 1.421 579 -0.00(-0.22%)
May 08, 2015 1.424 1.424 1.424 1.424 428 -0.03(-2.37%)
May 07, 2015 1.484 1.562 1.407 1.458 64,678 -0.03(-1.74%)
May 06, 2015 1.381 1.692 1.338 1.484 88,993 +0.10(+7.50%)
May 05, 2015 1.338 1.415 1.320 1.381 43,014 -0.03(-2.44%)
May 04, 2015 1.381 1.433 1.381 1.415 8,355 +0.02(+1.23%)
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.