Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Siebert Financial Corporation (SIEB)
Siebert Financial Corporation (SIEB) Historical

SIEB Siebert Financial Corporation

1.73

-0.01 (-0.57%)

Jun 28 2024 - Closed

Delayed by 15 minutes

SIEB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	1.73	-0.01	-0.57%	1.69	1.7499	1.67	12,118
Jun 27 2024	1.74	0.07	4.19%	1.73	1.7699	1.67	5,301
Jun 26 2024	1.67	0.01	0.60%	1.63	1.74	1.63	4,544
Jun 25 2024	1.66	-0.06	-3.49%	1.75	1.7899	1.63	10,627
Jun 24 2024	1.72	-0.07	-3.91%	1.76	1.7996	1.7079	23,091
Jun 21 2024	1.79	0.22	14.01%	1.60	1.79	1.5901	55,557
Jun 20 2024	1.57	-0.05	-3.09%	1.60	1.75	1.55	39,821
Jun 18 2024	1.62	-0.15	-8.47%	1.76	1.88	1.61	47,589
Jun 17 2024	1.77	-0.03	-1.67%	1.82	1.90	1.71	22,451
Jun 14 2024	1.80	-0.02	-1.10%	1.85	1.8999	1.80	10,238
Jun 13 2024	1.82	-0.02	-1.09%	1.83	1.86	1.75	10,263
Jun 12 2024	1.84	-0.03	-1.60%	1.85	1.9392	1.69	34,473
Jun 11 2024	1.87	-0.18	-8.78%	2.03	2.07	1.80	46,569
Jun 10 2024	2.05	-0.02	-0.97%	2.07	2.16	2.01	31,374
Jun 07 2024	2.07	-0.15	-6.76%	2.24	2.24	2.07	19,666
Jun 06 2024	2.22	-0.15	-6.33%	2.33	2.3699	2.20	10,397
Jun 05 2024	2.37	0.08	3.49%	2.30	2.38	2.1904	20,518
Jun 04 2024	2.29	0.01	0.44%	2.30	2.345	2.22	10,044
Jun 03 2024	2.28	0.06	2.70%	2.19	2.31	2.19	10,677
May 31 2024	2.22	0.11	5.21%	2.10	2.22	2.10	5,542
May 30 2024	2.11	-0.02	-0.94%	2.16	2.20	2.10	7,313
May 29 2024	2.13	0.06	2.90%	2.12	2.175	2.12	3,490
May 28 2024	2.07	-0.10	-4.61%	2.14	2.16	2.07	6,031
May 24 2024	2.17	-0.03	-1.36%	2.21	2.31	2.10	12,349
May 23 2024	2.20	-0.23	-9.28%	2.43	2.43	2.18	49,725
May 22 2024	2.425	-0.06	-2.44%	2.49	2.49	2.41	6,645
May 21 2024	2.4857	0.08	3.14%	2.42	2.54	2.35	48,882
May 20 2024	2.41	0.11	4.78%	2.30	2.41	2.28	20,500
May 17 2024	2.30	-0.04	-1.71%	2.40	2.40	2.30	4,874
May 16 2024	2.34	-0.04	-1.68%	2.33	2.4199	2.30	4,261
May 15 2024	2.38	0.07	3.03%	2.31	2.43	2.2377	17,276
May 14 2024	2.31	0.10	4.52%	2.21	2.3999	2.19	18,881
May 13 2024	2.21	0.11	5.24%	2.23	2.3999	1.9635	24,931
May 10 2024	2.10	-0.09	-4.11%	2.18	2.18	2.05	18,299
May 09 2024	2.19	-0.23	-9.50%	2.41	2.41	2.11	18,016
May 08 2024	2.42	0.00	0.00%	2.43	2.46	2.20	24,839
May 07 2024	2.42	0.10	4.31%	2.38	2.4699	2.03	29,577
May 06 2024	2.32	0.00	0.00%	2.30	2.39	2.255	28,850
May 03 2024	2.32	0.34	17.17%	2.01	2.3683	2.01	29,874
May 02 2024	1.98	0.01	0.51%	1.95	2.10	1.90	11,233
May 01 2024	1.97	-0.05	-2.48%	2.03	2.05	1.95	14,959
Apr 30 2024	2.02	-0.01	-0.49%	2.01	2.0767	2.00	9,274
Apr 29 2024	2.03	0.01	0.50%	2.08	2.10	1.9994	12,341
Apr 26 2024	2.02	0.01	0.50%	2.09	2.09	1.97	9,252
Apr 25 2024	2.01	-0.05	-2.43%	2.04	2.04	2.00	15,973
Apr 24 2024	2.06	-0.02	-0.92%	2.13	2.13	2.05	2,480
Apr 23 2024	2.0792	-0.01	-0.52%	2.09	2.1016	2.07	4,745
Apr 22 2024	2.09	-0.01	-0.48%	2.09	2.18	2.02	13,337
Apr 19 2024	2.10	-0.04	-1.87%	2.04	2.19	2.00	10,823
Apr 18 2024	2.14	0.02	0.94%	2.13	2.14	2.12	997
Apr 17 2024	2.12	0.04	1.92%	2.05	2.14	1.98	1,103
Apr 16 2024	2.08	-0.02	-0.95%	2.06	2.17	2.06	3,811
Apr 15 2024	2.10	-0.07	-3.23%	2.14	2.18	1.90	7,154
Apr 12 2024	2.17	-0.01	-0.41%	2.17	2.20	2.07	4,968
Apr 11 2024	2.179	-0.03	-1.40%	2.1778	2.20	2.05	15,685
Apr 10 2024	2.21	0.04	1.84%	2.14	2.2325	2.13	7,787
Apr 09 2024	2.17	0.12	5.85%	2.03	2.21	1.91	36,977
Apr 08 2024	2.05	-0.01	-0.49%	2.07	2.07	1.90	7,608
Apr 05 2024	2.06	-0.05	-2.37%	2.07	2.09	2.04	975
Apr 04 2024	2.11	-0.04	-1.86%	2.07	2.11	1.91	7,388
Apr 03 2024	2.15	0.04	1.90%	2.10	2.15	2.10	28,334
Apr 02 2024	2.11	-0.01	-0.47%	2.08	2.12	2.07	11,157
Apr 01 2024	2.12	0.01	0.47%	2.11	2.18	1.9901	66,313

Siebert Financial

Societe Generale

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions