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

Siebert Fin Cp (NQ: SIEB )

2.400 +0.100 (+4.35%)
Streaming Delayed Price Updated: 2:08 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 30, 2018 8.540 9.585 8.540 9.350 24,537 +0.85(+10.00%)
Apr 27, 2018 8.340 8.500 8.100 8.500 18,642 +0.22(+2.66%)
Apr 26, 2018 8.300 8.400 8.120 8.280 11,539 +0.14(+1.72%)
Apr 25, 2018 7.950 8.500 7.950 8.140 11,926 -0.09(-1.09%)
Apr 24, 2018 7.920 8.290 7.920 8.230 14,731 +0.03(+0.37%)
Apr 23, 2018 7.980 8.240 7.930 8.200 16,780 +0.22(+2.76%)
Apr 20, 2018 7.841 8.000 7.841 7.980 1,535 -0.02(-0.25%)
Apr 19, 2018 7.860 8.120 7.760 8.000 7,148 +0.19(+2.43%)
Apr 18, 2018 8.070 8.250 7.810 7.810 15,469 -0.29(-3.58%)
Apr 17, 2018 7.800 8.100 7.654 8.100 5,167 +0.35(+4.52%)
Apr 16, 2018 7.820 8.130 7.590 7.750 9,039 +0.09(+1.17%)
Apr 13, 2018 7.790 8.230 7.600 7.660 35,844 -0.13(-1.67%)
Apr 12, 2018 7.720 7.969 7.140 7.790 41,399 -0.09(-1.14%)
Apr 11, 2018 7.902 7.985 7.711 7.880 11,601 +0.15(+1.94%)
Apr 10, 2018 7.840 7.980 7.700 7.730 19,699 +0.06(+0.78%)
Apr 09, 2018 7.745 7.980 7.580 7.670 25,357 -0.03(-0.39%)
Apr 06, 2018 8.130 8.340 7.700 7.700 23,302 -0.23(-2.90%)
Apr 05, 2018 8.280 8.280 7.724 7.930 32,157 -0.17(-2.10%)
Apr 04, 2018 7.750 8.610 7.750 8.100 80,342 +0.24(+3.12%)
Apr 03, 2018 7.700 8.680 7.600 7.855 51,432 +0.34(+4.45%)
Apr 02, 2018 8.380 8.640 7.520 7.520 52,296 -0.91(-10.79%)
Mar 29, 2018 8.430 8.430 8.430 0 -0.44(-4.96%)
Mar 28, 2018 8.720 9.250 8.430 8.870 34,232 +0.10(+1.14%)
Mar 27, 2018 9.310 9.310 8.330 8.770 54,378 -0.46(-4.98%)
Mar 26, 2018 8.260 9.460 7.920 9.230 60,319 +1.12(+13.81%)
Mar 23, 2018 8.020 8.280 7.880 8.110 17,996 +0.25(+3.18%)
Mar 22, 2018 7.870 8.400 7.700 7.860 44,267 -0.13(-1.63%)
Mar 21, 2018 7.700 7.990 7.650 7.990 13,983 +0.36(+4.72%)
Mar 20, 2018 7.550 7.990 7.260 7.630 17,363 +0.08(+1.06%)
Mar 19, 2018 7.980 7.980 7.475 7.550 8,977 -0.49(-6.09%)
Mar 16, 2018 8.000 8.040 7.510 8.040 26,308 +0.28(+3.61%)
Mar 15, 2018 8.090 8.400 7.760 7.760 30,223 -0.26(-3.24%)
Mar 14, 2018 8.300 8.300 7.628 8.020 24,671 -0.20(-2.43%)
Mar 13, 2018 8.740 8.740 8.120 8.220 18,984 -0.47(-5.41%)
Mar 12, 2018 8.440 8.835 8.164 8.690 27,521 +0.25(+2.96%)
Mar 09, 2018 8.300 8.490 8.040 8.440 12,967 +0.19(+2.30%)
Mar 08, 2018 8.900 8.940 8.210 8.250 42,485 -0.61(-6.88%)
Mar 07, 2018 8.420 8.860 53,830 -0.49(-5.24%)
Mar 06, 2018 7.940 9.620 7.900 9.350 252,352 +1.41(+17.76%)
Mar 05, 2018 7.566 7.980 7.566 7.940 13,884 +0.29(+3.79%)
Mar 02, 2018 7.496 7.880 7.450 7.650 17,422 +0.10(+1.32%)
Mar 01, 2018 7.670 7.790 7.410 7.550 22,931 -0.11(-1.44%)
Feb 28, 2018 7.540 7.990 7.510 7.660 26,495 +0.18(+2.41%)
Feb 27, 2018 7.710 7.851 7.480 7.480 16,840 -0.34(-4.35%)
Feb 26, 2018 7.960 8.390 7.820 7.820 67,836 -0.18(-2.25%)
Feb 23, 2018 7.500 8.000 7.500 8.000 38,303 +0.42(+5.54%)
Feb 22, 2018 8.160 8.160 7.460 7.580 6,081 -0.22(-2.82%)
Feb 21, 2018 7.460 7.930 7.440 7.800 35,067 +0.30(+4.00%)
Feb 20, 2018 8.640 8.640 7.400 7.500 51,117 -0.60(-7.41%)
Feb 16, 2018 8.100 8.100 8.100 0 -0.40(-4.71%)
Feb 15, 2018 8.530 8.993 8.240 8.500 64,726 -0.07(-0.87%)
Feb 14, 2018 8.520 9.100 8.480 8.574 209,112 +0.18(+2.20%)
Feb 13, 2018 8.620 8.620 8.350 8.390 18,189 +0.03(+0.36%)
Feb 12, 2018 8.630 8.770 8.360 8.360 42,754 -0.23(-2.68%)
Feb 09, 2018 8.770 9.070 8.500 8.590 34,475 -0.10(-1.15%)
Feb 08, 2018 8.990 9.220 8.630 8.690 35,501 -0.31(-3.44%)
Feb 07, 2018 9.120 9.500 8.760 9.000 87,288 +0.14(+1.58%)
Feb 06, 2018 8.140 10.25 8.140 8.860 124,748 +0.42(+4.98%)
Feb 05, 2018 8.750 8.750 8.230 8.440 73,444 -0.24(-2.76%)
Feb 02, 2018 9.000 9.000 8.540 8.680 45,152 -0.32(-3.56%)
Feb 01, 2018 9.170 9.330 8.650 9.000 44,604 -0.17(-1.85%)
Jan 31, 2018 9.180 9.460 9.170 9.170 29,631 -0.04(-0.43%)
Jan 30, 2018 9.270 9.390 9.200 9.210 27,584 -0.06(-0.65%)
Jan 29, 2018 9.460 9.630 9.260 9.270 61,399 -0.18(-1.90%)
Jan 26, 2018 9.830 10.10 9.450 9.450 87,741 -0.67(-6.62%)
Jan 25, 2018 11.60 11.64 9.624 10.12 123,973 -1.54(-13.21%)
Jan 24, 2018 11.53 11.87 11.51 11.66 35,700 +0.15(+1.30%)
Jan 23, 2018 12.18 12.50 11.47 11.51 106,924 -1.03(-8.21%)
Jan 22, 2018 12.79 13.04 12.22 12.54 78,587 -0.56(-4.27%)
Jan 19, 2018 13.88 14.10 12.65 13.10 79,332 -0.38(-2.82%)
Jan 18, 2018 13.98 14.25 13.16 13.48 46,525 -0.20(-1.46%)
Jan 17, 2018 11.64 14.29 11.37 13.68 187,220 +1.86(+15.74%)
Jan 16, 2018 13.75 13.75 11.45 11.82 284,437 -2.34(-16.53%)
Jan 12, 2018 14.16 14.16 14.16 0 -0.69(-4.65%)
Jan 11, 2018 14.81 15.58 14.52 14.85 101,821 -0.26(-1.72%)
Jan 10, 2018 15.00 15.11 460,199 -0.68(-4.31%)
Jan 09, 2018 15.00 15.97 15.00 15.79 185,397 +0.39(+2.53%)
Jan 08, 2018 15.40 15.99 14.81 15.40 190,257 +0.00(+0.00%)
Jan 05, 2018 15.18 16.30 14.93 15.40 155,772 +0.39(+2.60%)
Jan 04, 2018 15.14 15.71 14.43 15.01 87,965 -0.11(-0.73%)
Jan 03, 2018 15.56 16.52 14.56 15.12 371,306 -0.64(-4.06%)
Jan 02, 2018 13.77 16.19 13.77 15.76 348,051 +2.26(+16.74%)
Dec 29, 2017 13.50 13.50 13.50 0 -0.50(-3.57%)
Dec 28, 2017 15.07 15.59 13.60 14.00 193,105 -1.75(-11.11%)
Dec 27, 2017 15.98 15.98 15.11 15.75 139,163 -0.24(-1.50%)
Dec 26, 2017 17.69 17.80 15.01 15.99 635,279 -0.31(-1.90%)
Dec 22, 2017 15.24 17.00 14.37 16.30 678,498 -1.90(-10.44%)
Dec 21, 2017 21.09 21.56 16.75 18.20 1,181,600 -1.80(-9.00%)
Dec 20, 2017 18.00 21.61 15.40 20.00 2,763,772 +5.69(+39.76%)
Dec 19, 2017 15.25 18.40 13.50 14.31 1,292,748 -2.13(-12.96%)
Dec 18, 2017 13.25 18.79 12.05 16.44 2,787,166 +3.19(+24.08%)
Dec 15, 2017 12.00 14.30 10.22 13.25 3,985,886 +1.40(+11.81%)
Dec 14, 2017 6.200 11.85 6.200 11.85 4,024,366 +6.67(+128.93%)
Dec 13, 2017 4.510 5.180 4.510 5.176 3,168 +0.43(+8.97%)
Dec 12, 2017 4.421 4.750 4.412 4.750 17,401 +0.33(+7.47%)
Dec 11, 2017 4.450 4.450 4.135 4.420 6,530 -0.03(-0.67%)
Dec 08, 2017 4.464 4.464 4.368 4.450 2,933 +0.05(+1.14%)
Dec 07, 2017 4.350 4.500 4.258 4.400 9,341 +0.06(+1.38%)
Dec 06, 2017 4.242 4.490 4.180 4.340 15,274 +0.22(+5.35%)
Dec 05, 2017 4.240 4.390 4.100 4.120 9,704 -0.08(-1.91%)
Dec 04, 2017 4.290 4.290 4.140 4.200 3,774 -0.10(-2.33%)
Dec 01, 2017 4.110 4.500 4.110 4.300 1,120 +0.20(+4.88%)
Nov 30, 2017 4.100 4.100 4.100 838 +0.00(+0.00%)
Nov 29, 2017 3.910 4.200 3.910 4.100 897 +0.20(+5.13%)
Nov 28, 2017 4.000 4.000 3.900 3.900 375 -0.03(-0.76%)
Nov 27, 2017 3.842 4.035 3.842 3.930 24,099 +0.10(+2.61%)
Nov 24, 2017 3.700 3.890 3.700 3.830 1,194 +0.03(+0.79%)
Nov 22, 2017 3.812 3.820 3.800 3.800 1,819 -0.06(-1.55%)
Nov 20, 2017 3.860 3.860 3.860 86 -0.03(-0.77%)
Nov 17, 2017 3.750 3.890 3.609 3.890 10,003 +0.13(+3.40%)
Nov 16, 2017 3.710 3.960 3.600 3.762 11,949 +0.05(+1.40%)
Nov 14, 2017 3.710 3.710 3.710 6 +0.11(+3.06%)
Nov 13, 2017 3.700 3.700 3.600 3.600 5,530 -0.10(-2.70%)
Nov 10, 2017 3.700 3.700 3.630 3.700 1,903 -0.03(-0.80%)
Nov 09, 2017 3.778 3.778 3.730 3.730 1,634 -0.11(-2.81%)
Nov 08, 2017 3.838 3.838 3.838 3.838 237 -0.02(-0.58%)
Nov 06, 2017 3.860 3.860 3.860 34 +0.01(+0.30%)
Nov 01, 2017 3.849 3.849 3.849 124 -0.02(-0.56%)
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%)
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.