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

Siebert Financial Corp. - Common Stock (NQ: SIEB )

3.110 +0.210 (+7.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 2.840 3.260 2.770 3.110 77,318 +0.17(+5.78%)
Dec 19, 2024 2.720 3.090 2.720 2.940 18,940 +0.18(+6.52%)
Dec 18, 2024 2.910 2.960 2.730 2.760 54,206 -0.17(-5.80%)
Dec 17, 2024 3.080 3.080 2.910 2.930 14,693 -0.13(-4.25%)
Dec 16, 2024 3.200 3.250 2.960 3.060 57,029 -0.14(-4.38%)
Dec 13, 2024 3.180 3.220 3.070 3.200 24,243 +0.11(+3.56%)
Dec 12, 2024 3.240 3.240 3.060 3.090 19,289 +0.02(+0.65%)
Dec 11, 2024 3.090 3.257 3.040 3.070 10,529 +0.01(+0.33%)
Dec 10, 2024 3.250 3.290 3.060 3.060 58,545 -0.25(-7.55%)
Dec 09, 2024 3.000 3.310 2.930 3.310 166,343 +0.32(+10.70%)
Dec 06, 2024 2.950 3.000 2.900 2.990 11,325 +0.05(+1.70%)
Dec 05, 2024 2.960 3.000 2.898 2.940 13,337 -0.01(-0.34%)
Dec 04, 2024 3.060 3.060 2.900 2.950 25,704 -0.07(-2.32%)
Dec 03, 2024 3.070 3.070 2.938 3.020 53,287 -0.03(-0.98%)
Dec 02, 2024 2.960 3.080 2.870 3.050 130,727 +0.18(+6.27%)
Nov 29, 2024 2.960 2.960 2.850 2.870 34,056 -0.06(-2.05%)
Nov 27, 2024 2.930 2.950 2.850 2.930 116,520 +0.02(+0.69%)
Nov 26, 2024 2.860 2.910 2.800 2.910 27,762 +0.02(+0.69%)
Nov 25, 2024 2.850 2.930 2.810 2.890 74,258 +0.04(+1.40%)
Nov 22, 2024 2.755 2.930 2.695 2.850 90,456 +0.10(+3.64%)
Nov 21, 2024 2.690 2.790 2.680 2.750 14,939 +0.06(+2.08%)
Nov 20, 2024 2.608 2.770 2.608 2.694 16,380 +0.03(+1.28%)
Nov 19, 2024 2.610 2.770 2.450 2.660 30,365 -0.02(-0.75%)
Nov 18, 2024 2.710 2.750 2.650 2.680 18,839 -0.01(-0.37%)
Nov 15, 2024 2.780 2.780 2.640 2.690 28,336 -0.03(-1.10%)
Nov 14, 2024 2.720 2.790 2.655 2.720 27,111 +0.06(+2.26%)
Nov 13, 2024 2.710 2.720 2.600 2.660 12,483 +0.01(+0.38%)
Nov 12, 2024 2.590 2.790 2.500 2.650 32,033 +0.21(+8.61%)
Nov 11, 2024 2.790 2.790 2.380 2.440 64,157 -0.29(-10.62%)
Nov 08, 2024 2.580 2.780 2.510 2.730 45,416 +0.14(+5.41%)
Nov 07, 2024 2.510 2.670 2.510 2.590 4,752 +0.00(+0.00%)
Nov 06, 2024 2.590 2.705 2.490 2.590 65,597 +0.08(+3.19%)
Nov 05, 2024 2.283 2.620 2.283 2.510 17,227 +0.06(+2.66%)
Nov 04, 2024 2.440 2.500 2.330 2.445 5,245 -0.04(-1.41%)
Nov 01, 2024 2.510 2.630 2.345 2.480 12,776 +0.00(+0.00%)
Oct 31, 2024 2.430 2.480 2.370 2.480 3,857 +0.04(+1.64%)
Oct 30, 2024 2.510 2.510 2.440 2.440 4,697 -0.11(-4.31%)
Oct 29, 2024 2.600 2.600 2.490 2.550 5,947 -0.07(-2.67%)
Oct 28, 2024 2.600 2.620 2.360 2.620 51,304 +0.04(+1.75%)
Oct 25, 2024 2.550 2.600 2.520 2.575 12,849 -0.00(-0.19%)
Oct 24, 2024 2.530 2.650 2.340 2.580 58,603 +0.06(+2.38%)
Oct 23, 2024 2.640 2.710 2.510 2.520 27,320 -0.09(-3.45%)
Oct 22, 2024 2.568 2.630 2.430 2.610 26,138 +0.11(+4.40%)
Oct 21, 2024 2.430 2.570 2.430 2.500 26,890 +0.12(+5.04%)
Oct 18, 2024 2.490 2.510 2.380 2.380 23,648 -0.10(-4.03%)
Oct 17, 2024 2.410 2.490 2.350 2.480 31,195 +0.09(+3.77%)
Oct 16, 2024 2.410 2.440 2.260 2.390 35,478 -0.03(-1.24%)
Oct 15, 2024 2.470 2.520 2.400 2.420 31,977 -0.10(-3.97%)
Oct 14, 2024 2.290 2.580 2.185 2.520 95,277 +0.38(+17.76%)
Oct 11, 2024 2.190 2.194 2.112 2.140 11,027 -0.03(-1.38%)
Oct 10, 2024 2.180 2.180 2.100 2.170 4,877 -0.02(-0.69%)
Oct 09, 2024 2.280 2.333 2.100 2.185 31,501 -0.10(-4.59%)
Oct 08, 2024 2.280 2.330 2.280 2.290 2,826 -0.06(-2.55%)
Oct 07, 2024 2.350 2.380 2.276 2.350 12,919 +0.03(+1.29%)
Oct 04, 2024 2.500 2.500 2.200 2.320 6,403 +0.06(+2.65%)
Oct 03, 2024 2.250 2.290 2.130 2.260 17,988 -0.05(-2.16%)
Oct 02, 2024 2.480 2.480 2.270 2.310 18,978 -0.21(-8.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.