Siebert Financial Corporation (SIEB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 23.2142857143 | 1.68 | 2.07 | 1.63 | 9521 | 1.83722324 | CS |
| 4 | 0.47 | 29.375 | 1.6 | 2.07 | 1.41 | 23918 | 1.78197107 | CS |
| 12 | 0.15 | 7.8125 | 1.92 | 2.54 | 1.41 | 21720 | 1.92933107 | CS |
| 26 | -0.02 | -0.956937799043 | 2.09 | 2.54 | 1.41 | 16706 | 1.88557981 | CS |
| 52 | -1.6 | -43.5967302452 | 3.67 | 3.75 | 1.2 | 46633 | 2.3653087 | CS |
| 156 | -7.58 | -78.5492227979 | 9.65 | 18.5 | 1.2 | 118720 | 5.12249428 | CS |
| 260 | 0 | 0 | 0 | 2.07 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 2 | 0.02 | 1.01 | 1.9 | 2.0699 | 1.9 | 12677 |
| 1726180500 | 1.98 | -0.01 | -0.50 | 2 | 2 | 1.8712 | 6510 |
| 1726094100 | 1.99 | 0.01 | 0.51 | 2 | 2 | 1.9 | 3872 |
| 1726007700 | 1.98 | -0.02 | -1.00 | 2.04 | 2.04 | 1.9215 | 19156 |
| 1725921300 | 2 | 0.16 | 8.70 | 1.83 | 2 | 1.72 | 20840 |
| 1725662100 | 1.84 | 0.06 | 3.37 | 1.745 | 1.85 | 1.745 | 15687 |
| 1725575700 | 1.78 | -0.01 | -0.56 | 1.8 | 1.8 | 1.7197 | 1188 |
| 1725489300 | 1.79 | 0.05 | 2.87 | 1.75 | 1.8 | 1.73 | 19241 |
| 1725402900 | 1.74 | -0.03 | -1.69 | 1.7 | 1.75 | 1.6299999 | 6262 |
| 1725057300 | 1.77 | 0.07 | 3.81 | 1.72 | 1.77 | 1.695 | 5458 |
| 1724970900 | 1.705 | -0.02 | -0.87 | 1.66 | 1.73 | 1.66 | 1919 |
| 1724884500 | 1.72 | 0.06 | 3.61 | 1.66 | 1.72 | 1.66 | 7624 |
| 1724798100 | 1.66 | -0.08 | -4.59 | 1.65 | 1.73 | 1.65 | 2405 |
| 1724711700 | 1.7399 | 0.01 | 0.58 | 1.71 | 1.75 | 1.6801 | 2295 |
| 1724452500 | 1.7299 | 0 | 0.28 | 1.71 | 1.7589 | 1.7 | 3602 |
| 1724366100 | 1.725 | -0.08 | -4.17 | 1.78 | 1.7999 | 1.65 | 8744 |
| 1724279700 | 1.8 | 0.05 | 2.86 | 1.8 | 1.82 | 1.6778 | 14169 |
| 1724193300 | 1.75 | -0.06 | -3.31 | 1.82 | 1.82 | 1.71 | 4304 |
| 1724106900 | 1.8099 | 0.03 | 1.68 | 1.77 | 1.82 | 1.76 | 16104 |
| 1723847700 | 1.78 | 0.1 | 5.95 | 1.68 | 1.82 | 1.6503 | 21527 |
| 1723761300 | 1.68 | -0.1 | -5.62 | 1.75 | 1.78 | 1.67 | 8945 |
| 1723674900 | 1.78 | 0.26 | 17.11 | 1.46 | 1.8021 | 1.46 | 68427 |
| 1723588500 | 1.52 | 0.01 | 0.67 | 1.48 | 1.52 | 1.4401 | 35407 |
| 1723502100 | 1.5099 | 0.01 | 0.66 | 1.46 | 1.5099 | 1.4401 | 2202 |
| 1723242900 | 1.5 | -0.02 | -0.99 | 1.53 | 1.5799 | 1.47 | 21758 |
| 1723156500 | 1.5149999 | 0.04 | 3.06 | 1.52 | 1.6 | 1.51 | 25080 |
| 1723070100 | 1.47 | 0 | 0.00 | 1.45 | 1.52 | 1.4499 | 64088 |
| 1722983700 | 1.47 | -0.07 | -4.55 | 1.54 | 1.54 | 1.41 | 12583 |
| 1722897300 | 1.54 | -0.15 | -8.88 | 1.57 | 1.65 | 1.52 | 18226 |
| 1722638100 | 1.69 | -0.06 | -3.43 | 1.71 | 1.75 | 1.6866 | 10745 |
| 1722551700 | 1.75 | 0.02 | 0.95 | 1.7 | 1.75 | 1.6701 | 8121 |
| 1722465300 | 1.7336 | 0.01 | 0.50 | 1.73 | 1.76 | 1.6657 | 6939 |
| 1722378900 | 1.725 | 0.01 | 0.29 | 1.67 | 1.7559 | 1.67 | 4133 |
| 1722292500 | 1.72 | 0 | 0.00 | 1.78 | 1.78 | 1.71 | 2282 |
| 1722033300 | 1.72 | 0 | 0.00 | 1.74 | 1.75 | 1.66 | 2577 |
| 1721946900 | 1.72 | 0.01 | 0.88 | 1.7 | 1.7899 | 1.66 | 7068 |
| 1721860500 | 1.705 | -0.09 | -4.75 | 1.78 | 1.7803 | 1.67 | 50479 |
| 1721774100 | 1.79 | 0.02 | 1.13 | 1.74 | 1.8399 | 1.7332 | 5541 |
| 1721687700 | 1.77 | 0 | 0.00 | 1.74 | 1.81 | 1.7302 | 11745 |
| 1721428500 | 1.77 | 0.01 | 0.57 | 1.73 | 1.83 | 1.73 | 16899 |
| 1721342100 | 1.76 | 0.03 | 1.73 | 1.69 | 1.85 | 1.69 | 30419 |
| 1721255700 | 1.73 | -0.17 | -8.95 | 1.89 | 1.89 | 1.68 | 66988 |
| 1721169300 | 1.9 | 0.18 | 10.47 | 1.74 | 1.93 | 1.67 | 517781 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
