Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.185 3.185 3.029 3.038 11,934 +0.09(+3.23%)
Dec 30, 2003 2.537 3.254 2.537 2.943 82,054 +0.39(+15.20%)
Dec 29, 2003 2.391 2.580 2.391 2.555 21,204 +0.09(+3.86%)
Dec 26, 2003 2.287 2.460 2.287 2.460 4,750 +0.09(+3.64%)
Dec 24, 2003 2.287 2.382 2.287 2.373 1,853 +0.00(+0.00%)
Dec 23, 2003 2.316 2.408 2.296 2.373 29,084 -0.05(-2.14%)
Dec 22, 2003 2.485 2.494 2.158 2.425 9,410 -0.12(-4.75%)
Dec 19, 2003 2.537 2.546 2.537 2.546 3,453 +0.03(+1.03%)
Dec 18, 2003 2.503 2.562 2.503 2.520 2,224 -0.05(-2.01%)
Dec 17, 2003 2.546 2.580 2.546 2.572 7,879 +0.04(+1.71%)
Dec 16, 2003 2.494 2.529 2.494 2.529 8,690 +0.01(+0.34%)
Dec 15, 2003 2.667 2.667 2.485 2.520 10,799 -0.07(-2.67%)
Dec 12, 2003 2.485 2.589 2.485 2.589 1,506 +0.00(+0.00%)
Dec 11, 2003 2.546 2.624 2.546 2.589 2,085 +0.00(+0.03%)
Dec 10, 2003 2.546 2.588 2.520 2.588 3,244 +0.03(+1.32%)
Dec 09, 2003 2.632 2.658 2.546 2.555 22,433 -0.05(-1.99%)
Dec 08, 2003 2.744 2.762 2.598 2.606 8,169 -0.15(-5.33%)
Dec 05, 2003 2.753 2.727 2.727 2.753 2,085 +0.00(+0.00%)
Dec 04, 2003 2.546 2.753 2.546 2.753 6,952 +0.16(+6.05%)
Dec 03, 2003 2.485 2.664 2.485 2.596 5,677 +0.02(+0.94%)
Dec 02, 2003 2.416 2.589 2.399 2.572 12,398 -0.19(-6.87%)
Dec 01, 2003 2.822 2.831 2.606 2.762 12,514 -0.07(-2.44%)
Nov 28, 2003 2.986 2.989 2.831 2.831 4,171 -0.05(-1.80%)
Nov 26, 2003 2.831 2.995 2.831 2.882 7,068 +0.01(+0.30%)
Nov 25, 2003 2.831 2.882 2.831 2.874 8,337 +0.00(+0.00%)
Nov 24, 2003 2.960 3.098 2.848 2.874 10,138 -0.09(-3.20%)
Nov 21, 2003 2.857 2.969 2.857 2.969 4,634 +0.10(+3.61%)
Nov 20, 2003 2.926 2.926 2.857 2.865 2,132 -0.15(-4.87%)
Nov 19, 2003 3.090 3.098 2.969 3.012 5,330 -0.10(-3.32%)
Nov 18, 2003 3.297 3.297 3.115 3.115 7,184 -0.22(-6.72%)
Nov 17, 2003 3.348 3.348 3.305 3.340 3,823 -0.02(-0.51%)
Nov 14, 2003 3.348 3.409 3.348 3.357 1,390 -0.09(-2.51%)
Nov 13, 2003 3.357 3.443 3.357 3.443 4,924 +0.08(+2.31%)
Nov 12, 2003 3.366 3.392 3.323 3.366 9,617 +0.00(+0.00%)
Nov 11, 2003 3.426 3.426 3.366 3.366 2,317 -0.13(-3.70%)
Nov 10, 2003 3.383 3.495 3.383 3.495 463 -0.03(-0.74%)
Nov 07, 2003 3.530 3.530 3.504 3.521 1,506 +0.08(+2.26%)
Nov 06, 2003 3.452 3.452 3.357 3.443 3,244 +0.10(+3.10%)
Nov 05, 2003 3.452 3.461 3.340 3.340 5,561 -0.12(-3.49%)
Nov 04, 2003 3.478 3.478 3.461 3.461 2,653 -0.00(-0.05%)
Nov 03, 2003 3.504 3.590 3.453 3.462 3,395 -0.12(-3.33%)
Oct 31, 2003 3.582 3.582 3.582 3.582 463 +0.09(+2.44%)
Oct 30, 2003 3.573 3.564 3.495 3.496 4,866 -0.08(-2.15%)
Oct 29, 2003 3.495 3.573 3.495 3.573 3,707 +0.07(+2.00%)
Oct 28, 2003 3.503 3.503 3.503 3.503 0 +0.00(+0.00%)
Oct 27, 2003 3.392 3.503 3.392 3.503 231 +0.09(+2.50%)
Oct 24, 2003 3.495 3.495 3.418 3.418 2,085 -0.07(-1.98%)
Oct 23, 2003 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Oct 22, 2003 3.573 3.582 3.478 3.487 3,012 -0.18(-4.94%)
Oct 21, 2003 3.487 3.668 3.479 3.668 6,141 +0.11(+3.16%)
Oct 20, 2003 3.556 3.668 3.538 3.556 9,269 +0.04(+1.23%)
Oct 17, 2003 3.538 3.538 3.512 3.512 3,852 -0.01(-0.25%)
Oct 16, 2003 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Oct 15, 2003 3.444 3.521 3.444 3.521 3,012 +0.04(+1.24%)
Oct 14, 2003 3.469 3.582 3.340 3.478 5,909 -0.01(-0.25%)
Oct 13, 2003 3.487 3.487 3.452 3.487 5,214 +0.06(+1.76%)
Oct 10, 2003 3.418 3.487 3.418 3.426 1,853 +0.10(+3.12%)
Oct 09, 2003 3.573 3.573 3.323 3.323 14,252 -0.25(-7.00%)
Oct 08, 2003 3.625 3.711 3.530 3.573 2,751 +0.03(+0.73%)
Oct 07, 2003 3.668 3.737 3.547 3.547 5,602 +0.03(+0.74%)
Oct 06, 2003 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Oct 03, 2003 3.651 3.702 3.487 3.521 4,634 -0.12(-3.41%)
Oct 02, 2003 3.754 3.754 3.633 3.645 1,390 +0.06(+1.54%)
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.