Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28 2024 | 2.11 | 0.01 | 0.48% | 2.05 | 2.12 | 1.9601 | 34,582 |
| Mar 27 2024 | 2.10 | 0.04 | 1.94% | 2.06 | 2.10 | 2.0258 | 43,061 |
| Mar 26 2024 | 2.06 | 0.07 | 3.52% | 1.99 | 2.07 | 1.99 | 27,311 |
| Mar 25 2024 | 1.99 | 0.00 | 0.00% | 1.97 | 1.99 | 1.9182 | 40,780 |
| Mar 22 2024 | 1.99 | 0.04 | 2.05% | 1.95 | 1.99 | 1.9258 | 30,848 |
| Mar 21 2024 | 1.95 | 0.12 | 6.56% | 1.85 | 1.99 | 1.8083 | 100,774 |
| Mar 20 2024 | 1.83 | -0.06 | -3.17% | 1.89 | 1.89 | 1.78 | 3,864 |
| Mar 19 2024 | 1.89 | 0.09 | 5.00% | 1.81 | 1.91 | 1.81 | 10,817 |
| Mar 18 2024 | 1.80 | -0.04 | -2.17% | 1.87 | 1.87 | 1.80 | 5,448 |
| Mar 15 2024 | 1.84 | -0.10 | -5.15% | 1.93 | 1.94 | 1.84 | 32,867 |
| Mar 14 2024 | 1.94 | 0.03 | 1.57% | 1.94 | 1.95 | 1.92 | 11,445 |
| Mar 13 2024 | 1.91 | 0.00 | 0.00% | 1.92 | 1.95 | 1.91 | 28,266 |
| Mar 12 2024 | 1.91 | 0.01 | 0.53% | 1.89 | 2.02 | 1.81 | 56,092 |
| Mar 11 2024 | 1.90 | 0.09 | 4.97% | 1.82 | 1.92 | 1.77 | 46,365 |
| Mar 08 2024 | 1.81 | 0.04 | 2.26% | 1.75 | 1.83 | 1.75 | 36,368 |
| Mar 07 2024 | 1.77 | -0.02 | -1.11% | 1.77 | 1.79 | 1.7501 | 2,787 |
| Mar 06 2024 | 1.7899 | -0.01 | -0.56% | 1.78 | 1.8199 | 1.76 | 6,997 |
| Mar 05 2024 | 1.80 | 0.00 | 0.01% | 1.82 | 1.82 | 1.7509 | 5,458 |
| Mar 04 2024 | 1.7999 | 0.00 | -0.01% | 1.80 | 1.80 | 1.75 | 8,197 |
| Mar 01 2024 | 1.80 | 0.11 | 6.51% | 1.73 | 1.80 | 1.729 | 36,776 |
| Feb 29 2024 | 1.69 | 0.01 | 0.60% | 1.66 | 1.69 | 1.65 | 6,741 |
| Feb 28 2024 | 1.68 | 0.02 | 1.20% | 1.6999 | 1.70 | 1.66 | 3,196 |
| Feb 27 2024 | 1.66 | -0.02 | -1.19% | 1.65 | 1.72 | 1.65 | 2,755 |
| Feb 26 2024 | 1.68 | 0.01 | 0.72% | 1.63 | 1.699 | 1.63 | 3,489 |
| Feb 23 2024 | 1.668 | 0.02 | 1.09% | 1.65 | 1.6972 | 1.65 | 4,256 |
| Feb 22 2024 | 1.65 | -0.08 | -4.35% | 1.65 | 1.74 | 1.65 | 12,098 |
| Feb 21 2024 | 1.725 | -0.02 | -0.86% | 1.67 | 1.75 | 1.63 | 6,667 |
| Feb 20 2024 | 1.74 | -0.01 | -0.57% | 1.67 | 1.75 | 1.67 | 8,365 |
| Feb 16 2024 | 1.7499 | 0.05 | 2.94% | 1.60 | 1.7499 | 1.60 | 8,049 |
| Feb 15 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.67 | 1,531 |
| Feb 14 2024 | 1.70 | 0.03 | 1.79% | 1.64 | 1.80 | 1.64 | 1,358 |
| Feb 13 2024 | 1.6701 | -0.05 | -2.90% | 1.72 | 1.72 | 1.67 | 5,992 |
| Feb 12 2024 | 1.72 | -0.06 | -3.37% | 1.73 | 1.83 | 1.7071 | 8,605 |
| Feb 09 2024 | 1.78 | 0.08 | 4.71% | 1.70 | 1.78 | 1.70 | 1,828 |
| Feb 08 2024 | 1.70 | -0.08 | -4.49% | 1.73 | 1.76 | 1.70 | 955 |
| Feb 07 2024 | 1.78 | 0.06 | 3.48% | 1.71 | 1.78 | 1.6901 | 2,084 |
| Feb 06 2024 | 1.7201 | 0.04 | 2.39% | 1.68 | 1.76 | 1.68 | 4,774 |
| Feb 05 2024 | 1.68 | -0.03 | -1.75% | 1.68 | 1.75 | 1.68 | 875 |
| Feb 02 2024 | 1.71 | 0.00 | 0.00% | 1.68 | 1.71 | 1.67 | 4,175 |
| Feb 01 2024 | 1.71 | 0.04 | 2.40% | 1.67 | 1.73 | 1.67 | 2,636 |
| Jan 31 2024 | 1.67 | -0.08 | -4.57% | 1.73 | 1.73 | 1.67 | 5,612 |
| Jan 30 2024 | 1.75 | -0.09 | -4.83% | 1.79 | 1.83 | 1.62 | 1,503 |
| Jan 29 2024 | 1.8388 | 0.03 | 1.59% | 1.84 | 1.84 | 1.75 | 6,121 |
| Jan 26 2024 | 1.81 | 0.05 | 2.84% | 1.76 | 1.8237 | 1.76 | 9,324 |
| Jan 25 2024 | 1.7601 | 0.03 | 1.74% | 1.70 | 1.8073 | 1.67 | 4,723 |
| Jan 24 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.80 | 1.59 | 30,225 |
| Jan 23 2024 | 1.73 | -0.05 | -2.81% | 1.75 | 1.75 | 1.73 | 21,948 |
| Jan 22 2024 | 1.78 | -0.05 | -2.73% | 1.74 | 1.83 | 1.74 | 4,981 |
