1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Siebert Financial Corporation (SIEB)
  7. Historical

SIEB

Siebert Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Siebert Financial Corporation SIEB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -2.37% 2.88 00:00:11
Open Price Low Price High Price Close Price Prev Close
2.92 2.81 2.92 2.88 2.95
more quote information »

SIEB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.023.082.802.9263,666-0.14-4.64%
1 Month3.163.752.803.21111,318-0.28-8.86%
3 Months3.893.902.803.2773,182-1.01-25.96%
6 Months3.796.392.804.22262,630-0.91-24.01%
1 Year3.8318.502.805.87445,886-0.95-24.8%
3 Years11.9718.502.805.99159,579-9.09-75.94%
5 Years1.4321.611.40017.40122,9151.45101.4%

SIEB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 2.88 -0.07 -2.37% 2.92 2.92 2.81 19,532
Nov 24 2021 2.95 0.05 1.72% 2.86 2.9791 2.8501 33,573
Nov 23 2021 2.90 0.04 1.4% 2.89 2.94 2.80 45,923
Nov 22 2021 2.86 -0.15 -4.98% 3.01 3.04 2.84 110,527
Nov 19 2021 3.01 0.00 0.0% 3.02 3.08 2.95 64,641
Nov 18 2021 3.01 -0.19 -5.94% 3.17 3.17 2.98 116,413
Nov 17 2021 3.20 -0.07 -2.14% 3.27 3.33 3.10 52,837
Nov 16 2021 3.27 -0.03 -0.91% 3.27 3.31 3.13 41,857
Nov 15 2021 3.30 0.01 0.3% 3.36 3.43 3.27 56,075
Nov 12 2021 3.29 0.06 1.86% 3.26 3.311 3.22 27,156
Nov 11 2021 3.23 0.04 1.25% 3.21 3.33 3.15 50,169
Nov 10 2021 3.19 0.06 1.92% 3.11 3.27 3.0813 63,640
Nov 09 2021 3.13 -0.09 -2.8% 3.19 3.2138 3.13 36,325
Nov 08 2021 3.22 0.13 4.21% 3.09 3.3499 2.94 461,448
Nov 05 2021 3.09 -0.16 -4.92% 3.25 3.29 3.03 169,605
Nov 04 2021 3.25 -0.21 -6.07% 3.50 3.58 3.19 232,438
Nov 03 2021 3.46 0.09 2.67% 3.37 3.75 3.35 217,551
Nov 02 2021 3.37 0.00 0.0% 3.31 3.44 3.29 70,955
Nov 01 2021 3.37 0.20 6.31% 3.15 3.48 3.15 164,672
Oct 29 2021 3.17 0.01 0.32% 3.16 3.27 3.16 99,235
See More Historical Prices »


Your Recent History
NASDAQ
SIEB
Siebert Fi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.