Siebert Financial Corporation (SIEB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.18343195266 | 1.69 | 1.7799 | 1.66 | 6321 | 1.72565291 | CS |
| 4 | -0.09 | -5.11363636364 | 1.76 | 1.88 | 1.55 | 15750 | 1.69409047 | CS |
| 12 | -0.42 | -20.0956937799 | 2.09 | 2.54 | 1.55 | 17028 | 2.03039866 | CS |
| 26 | -0.12 | -6.70391061453 | 1.79 | 2.54 | 1.55 | 15909 | 1.98169071 | CS |
| 52 | -0.68 | -28.9361702128 | 2.35 | 2.54 | 1.46 | 14779 | 1.97755836 | CS |
| 156 | -2.54 | -60.3325415677 | 4.21 | 4.87 | 1.2 | 65571 | 2.87328018 | CS |
| 260 | -8.13 | -82.9591836735 | 9.8 | 18.5 | 1.2 | 116237 | 5.15361905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 1.72 | -0.02 | -1.15 | 1.68 | 1.73 | 1.68 | 13088 |
| 1720823700 | 1.74 | 0.02 | 1.16 | 1.73 | 1.75 | 1.7201 | 8423 |
| 1720737300 | 1.72 | 0.01 | 0.58 | 1.74 | 1.74 | 1.71 | 885 |
| 1720650900 | 1.71 | -0.02 | -1.15 | 1.73 | 1.73 | 1.67 | 4069 |
| 1720564500 | 1.7299 | 0.03 | 1.76 | 1.69 | 1.73 | 1.66 | 5141 |
| 1720478100 | 1.7 | 0.03 | 1.80 | 1.62 | 1.72 | 1.6 | 10707 |
| 1720218900 | 1.67 | -0.08 | -4.57 | 1.68 | 1.68 | 1.57 | 9972 |
| 1720040640 | 1.75 | 0.03 | 1.74 | 1.77 | 1.77 | 1.7413 | 20122 |
| 1719959700 | 1.72 | -0.01 | -0.58 | 1.77 | 1.77 | 1.69 | 5860 |
| 1719873300 | 1.73 | -0.01 | -0.57 | 1.72 | 1.84 | 1.6701 | 6582 |
| 1719614100 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1719527700 | 1.74 | 0.07 | 4.19 | 1.73 | 1.7699 | 1.67 | 5301 |
| 1719441300 | 1.67 | 0.01 | 0.60 | 1.6299999 | 1.74 | 1.6299999 | 4544 |
| 1719354900 | 1.66 | -0.06 | -3.49 | 1.75 | 1.7899 | 1.6299999 | 10627 |
| 1719268500 | 1.72 | -0.07 | -3.91 | 1.76 | 1.7996 | 1.7079 | 23091 |
| 1719009300 | 1.79 | 0.22 | 14.01 | 1.6 | 1.79 | 1.5901 | 55557 |
| 1718922900 | 1.57 | -0.05 | -3.09 | 1.6 | 1.75 | 1.55 | 39821 |
| 1718750100 | 1.62 | -0.15 | -8.47 | 1.76 | 1.88 | 1.61 | 47589 |
| 1718663700 | 1.77 | -0.03 | -1.67 | 1.82 | 1.9 | 1.71 | 22451 |
| 1718404500 | 1.8 | -0.02 | -1.10 | 1.85 | 1.8999 | 1.8 | 10238 |
| 1718318100 | 1.82 | -0.02 | -1.09 | 1.83 | 1.86 | 1.75 | 10263 |
| 1718231700 | 1.84 | -0.03 | -1.60 | 1.85 | 1.9392 | 1.69 | 34508 |
| 1718145300 | 1.87 | -0.18 | -8.78 | 2.0299999 | 2.07 | 1.8 | 46569 |
| 1718058900 | 2.05 | -0.02 | -0.97 | 2.07 | 2.16 | 2.0099999 | 31374 |
| 1717799700 | 2.07 | -0.15 | -6.76 | 2.24 | 2.24 | 2.07 | 19668 |
| 1717713300 | 2.22 | -0.15 | -6.33 | 2.33 | 2.3699 | 2.2 | 10397 |
| 1717626900 | 2.37 | 0.08 | 3.49 | 2.3 | 2.38 | 2.1904 | 20518 |
| 1717540500 | 2.29 | 0.01 | 0.44 | 2.3 | 2.345 | 2.22 | 10044 |
| 1717454100 | 2.2799999 | 0.06 | 2.70 | 2.19 | 2.31 | 2.19 | 10677 |
| 1717194900 | 2.22 | 0.11 | 5.21 | 2.1 | 2.22 | 2.1 | 5542 |
| 1717108500 | 2.11 | -0.02 | -0.94 | 2.16 | 2.2 | 2.1 | 7313 |
| 1717022100 | 2.13 | 0.06 | 2.90 | 2.12 | 2.175 | 2.12 | 3490 |
| 1716935700 | 2.07 | -0.1 | -4.61 | 2.14 | 2.16 | 2.07 | 6031 |
| 1716590100 | 2.17 | -0.03 | -1.36 | 2.21 | 2.31 | 2.1 | 12349 |
| 1716503700 | 2.2 | -0.23 | -9.28 | 2.43 | 2.43 | 2.18 | 49725 |
| 1716417300 | 2.425 | -0.06 | -2.44 | 2.49 | 2.49 | 2.41 | 6645 |
| 1716330900 | 2.4857 | 0.08 | 3.14 | 2.42 | 2.54 | 2.35 | 48882 |
| 1716244500 | 2.41 | 0.11 | 4.78 | 2.3 | 2.41 | 2.2799999 | 20500 |
| 1715985300 | 2.3 | -0.04 | -1.71 | 2.4 | 2.4 | 2.3 | 4874 |
| 1715898900 | 2.34 | -0.04 | -1.68 | 2.33 | 2.4199 | 2.3 | 4261 |
| 1715812500 | 2.38 | 0.07 | 3.03 | 2.31 | 2.43 | 2.2376999 | 17276 |
| 1715726100 | 2.31 | 0.1 | 4.52 | 2.21 | 2.3999 | 2.19 | 18881 |
| 1715639700 | 2.21 | 0.11 | 5.24 | 2.23 | 2.3999 | 1.9635 | 24931 |
| 1715380500 | 2.1 | -0.09 | -4.11 | 2.18 | 2.18 | 2.05 | 18299 |
| 1715294100 | 2.19 | -0.23 | -9.50 | 2.41 | 2.41 | 2.11 | 18016 |
| 1715207700 | 2.42 | 0 | 0.00 | 2.43 | 2.46 | 2.2 | 24839 |
| 1715121300 | 2.42 | 0.1 | 4.31 | 2.38 | 2.4699 | 2.0299999 | 29577 |
| 1715034900 | 2.32 | 0 | 0.00 | 2.3 | 2.39 | 2.255 | 28850 |
| 1714775700 | 2.32 | 0.34 | 17.17 | 2.0099999 | 2.3683 | 2.0099999 | 29874 |
| 1714689300 | 1.98 | 0.01 | 0.51 | 1.95 | 2.1 | 1.9 | 11233 |
| 1714602900 | 1.97 | -0.05 | -2.48 | 2.0299999 | 2.05 | 1.95 | 14959 |
| 1714516500 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.0767 | 2 | 9274 |
| 1714430100 | 2.0299999 | 0.01 | 0.50 | 2.08 | 2.1 | 1.9994 | 12341 |
| 1714170900 | 2.02 | 0.01 | 0.50 | 2.09 | 2.09 | 1.97 | 9252 |
| 1714084500 | 2.0099999 | -0.05 | -2.43 | 2.04 | 2.05 | 2 | 16495 |
| 1713998100 | 2.06 | -0.02 | -0.92 | 2.13 | 2.13 | 2.05 | 2480 |
| 1713911700 | 2.0792 | -0.01 | -0.52 | 2.09 | 2.1016 | 2.07 | 4745 |
| 1713825300 | 2.09 | -0.01 | -0.48 | 2.09 | 2.18 | 2.02 | 13337 |
| 1713566100 | 2.1 | -0.04 | -1.87 | 2.04 | 2.19 | 2 | 10823 |
| 1713479700 | 2.14 | 0.02 | 0.94 | 2.13 | 2.14 | 2.12 | 997 |
| 1713393300 | 2.12 | 0.04 | 1.92 | 2.05 | 2.14 | 1.98 | 1103 |
| 1713306900 | 2.08 | -0.02 | -0.95 | 2.06 | 2.17 | 2.06 | 3811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
