Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Siebert Financial Corp. - Common Stock (SIEB)

1.8300
-0.1300 (-6.63%)
NASDAQ · Last Trade: Nov 4th, 7:12 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Siebert Financial Corp. - Common Stock (SIEB)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20261.921.931.831.8314,0761.83
11/03/20261.912.071.911.968,7761.96
11/02/20262.002.101.941.9718,6901.97
10/30/20261.841.891.831.877,0401.87
10/29/20261.791.881.791.839,6611.83
10/28/20261.831.871.821.873,9671.87
10/27/20261.801.881.761.8318,4241.83
10/26/20261.851.881.801.805,0821.80
10/23/20261.911.911.851.853,7981.85
10/22/20261.871.891.831.896,6301.89
10/21/20261.881.921.801.9020,5991.90
10/20/20261.871.911.871.8917,3291.89
10/19/20261.971.971.881.8920,5771.89
10/16/20262.022.041.911.9522,6221.95
10/15/20262.022.032.002.006,7802.00
10/14/20262.062.092.002.0250,1952.02
10/13/20262.132.162.072.0911,2662.09
10/12/20262.202.232.122.1333,8652.13
10/09/20262.222.312.172.2625,8742.26
10/08/20262.172.242.172.227,1182.22
10/07/20262.202.202.162.1710,5472.17
10/06/20262.242.262.212.226,2992.22
10/05/20262.282.322.212.2465,3232.24
10/02/20262.182.252.142.2023,0442.20
10/01/20262.142.232.142.188,2202.18
9/30/20262.152.202.112.1523,5292.15
9/29/20262.222.272.152.1540,7292.15
9/28/20262.212.302.162.2339,5122.23
9/25/20262.232.262.162.2029,8422.20
9/24/20262.152.352.152.2342,2622.23
9/23/20262.022.242.002.1851,8172.18
9/22/20262.222.222.022.0374,1482.03
9/21/20262.392.392.212.2120,4102.21
9/18/20262.302.402.272.3958,9972.39
9/17/20262.302.332.282.3310,2642.33
9/16/20262.382.392.292.3019,0742.30
9/15/20262.502.502.392.4019,4732.40
9/14/20262.672.672.462.5275,6832.52
9/11/20262.732.752.622.7056,1912.70
9/10/20262.602.732.542.7332,6962.73
9/09/20262.592.652.552.5926,0272.59
9/08/20262.542.752.502.61144,4502.61
9/04/20262.452.602.452.53102,6602.53
9/03/20262.472.552.432.4561,2482.45
9/02/20262.522.632.442.46182,5342.46
9/01/20262.222.532.142.50186,3772.50
8/31/20262.162.292.162.22227,3242.22
8/28/20261.982.291.982.191,270,6912.19
8/27/20262.052.061.971.9734,5031.97
8/26/20262.092.092.002.0224,0642.02
8/25/20262.092.152.022.0823,2652.08
8/24/20262.062.152.022.1180,3242.11
8/21/20262.102.101.972.0373,3432.03
8/20/20262.082.102.042.1081,1782.10
8/19/20262.042.071.912.0369,7462.03
8/18/20262.142.141.902.04774,2522.04
8/17/20261.941.971.911.9453,0521.94
8/14/20261.881.971.861.9226,3341.92
8/13/20261.771.991.761.90109,8961.90
8/12/20261.821.821.711.7345,3641.73
8/11/20261.661.681.661.687,9121.68
8/10/20261.651.671.651.671,3221.67
8/07/20261.651.691.651.675,8011.67
8/06/20261.611.681.601.6618,8511.66
8/05/20261.591.611.591.616,4321.61