Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,330.00
      (
      -1.64%
      )
      US Tech 100
      14,370.80
      (
      0.39%
      )
      Dow Jones
      34,070.42
      (
      -1.08%
      )
      Brent Oil
      92.785
      (
      0.44%
      )
      Bitcoin
      26,698.95
      (
      0.48%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Siebert Financial Corporation (SIEB)

      7. Siebert Financial Corporation (SIEB) Historical

      SIEB Siebert Financial Corporation

      2.13
      0.00 (0.0%)
      Pre Market
      Last Updated: 04:09:45
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      SIEB Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 21 2023 2.13 -0.02 -0.93% 2.14 2.14 2.07 3,844
      Sep 20 2023 2.15 -0.07 -3.15% 2.22 2.25 2.15 4,171
      Sep 19 2023 2.22 0.09 4.23% 2.07 2.22 2.0611 6,533
      Sep 18 2023 2.13 -0.12 -5.33% 2.17 2.23 2.11 17,192
      Sep 15 2023 2.25 0.06 2.74% 2.16 2.25 2.08 35,690
      Sep 14 2023 2.19 0.02 0.92% 2.15 2.1999 2.07 6,535
      Sep 13 2023 2.17 0.13 6.37% 2.09 2.17 1.97 24,141
      Sep 12 2023 2.04 0.01 0.49% 2.06 2.09 2.01 8,690
      Sep 11 2023 2.03 -0.04 -1.85% 2.06 2.15 2.02 11,371
      Sep 08 2023 2.0683 -0.02 -1.04% 2.06 2.1799 1.95 18,693
      Sep 07 2023 2.09 -0.02 -0.95% 2.10 2.1899 2.035 10,005
      Sep 06 2023 2.11 0.02 0.96% 2.09 2.17 2.02 4,070
      Sep 05 2023 2.09 -0.04 -1.88% 2.04 2.16 2.00 11,506
      Sep 04 2023 2.13 0.00 +0.00% 2.14 2.19 2.10 0
      Sep 01 2023 2.13 0.03 1.43% 2.14 2.19 2.10 9,212
      Aug 31 2023 2.10 0.01 0.48% 2.07 2.17 2.07 6,305
      Aug 30 2023 2.09 0.00 0.0% 2.05 2.19 2.05 14,083
      Aug 29 2023 2.09 -0.04 -1.88% 2.06 2.16 2.06 6,643
      Aug 28 2023 2.13 -0.04 -1.84% 2.11 2.176 2.1009 13,679
      Aug 25 2023 2.17 0.04 1.88% 2.10 2.19 2.0787 3,510
      Aug 24 2023 2.13 0.01 0.47% 2.13 2.24 2.09 21,442
      Aug 23 2023 2.12 0.02 0.95% 2.10 2.2627 2.10 1,702
      Aug 22 2023 2.10 0.01 0.48% 2.12 2.13 2.06 5,637
      Aug 21 2023 2.09 0.07 3.47% 1.98 2.27 1.96 49,246
      Aug 18 2023 2.02 -0.03 -1.46% 2.05 2.05 1.92 10,933
      Aug 17 2023 2.05 0.01 0.49% 1.98 2.0999 1.98 12,746
      Aug 16 2023 2.04 -0.11 -5.22% 2.11 2.22 2.00 17,907
      Aug 15 2023 2.1523 -0.12 -5.19% 2.20 2.3099 2.1523 8,167
      Aug 14 2023 2.27 -0.04 -1.73% 2.30 2.31 2.19 16,999
      Aug 11 2023 2.31 0.03 1.32% 2.21 2.32 2.21 12,266
      Aug 10 2023 2.28 -0.02 -0.87% 2.30 2.30 2.22 11,903
      Aug 09 2023 2.30 0.05 2.22% 2.26 2.32 2.26 4,785
      Aug 08 2023 2.25 -0.01 -0.44% 2.27 2.31 2.2201 16,570
      Aug 07 2023 2.26 0.08 3.67% 2.25 2.515 2.22 82,974
      Aug 04 2023 2.18 0.06 2.83% 2.12 2.19 2.0145 11,625
      Aug 03 2023 2.12 -0.04 -1.62% 2.13 2.21 2.11 18,423
      Aug 02 2023 2.155 -0.07 -2.93% 2.14 2.23 2.10 10,332
      Aug 01 2023 2.22 0.04 1.83% 2.18 2.2306 2.04 39,162
      Jul 31 2023 2.18 -0.11 -4.8% 2.29 2.29 2.18 39,619
      Jul 28 2023 2.29 -0.09 -3.78% 2.40 2.47 2.24 27,216
      Jul 27 2023 2.38 -0.07 -2.86% 2.37 2.47 2.37 6,479
      Jul 26 2023 2.45 0.07 2.94% 2.36 2.47 2.32 8,474
      Jul 25 2023 2.38 -0.05 -2.06% 2.39 2.40 2.36 17,195
      Jul 24 2023 2.43 0.00 0.0% 2.43 2.43 2.37 8,489
      Jul 21 2023 2.43 -0.02 -0.82% 2.46 2.51 2.37 12,042
      Jul 20 2023 2.45 0.02 0.82% 2.42 2.48 2.33 23,234
      Jul 19 2023 2.43 0.01 0.41% 2.41 2.4399 2.35 13,312
      Jul 18 2023 2.42 0.04 1.89% 2.41 2.42 2.35 15,444
      Jul 17 2023 2.375 0.02 1.06% 2.35 2.41 2.3373 46,068
      Jul 14 2023 2.35 -0.14 -5.43% 2.48 2.48 2.35 24,608
      Jul 13 2023 2.485 -0.03 -1.0% 2.51 2.52 2.45 20,892
      Jul 12 2023 2.51 -0.08 -3.09% 2.58 2.59 2.47 18,911
      Jul 11 2023 2.59 0.15 6.15% 2.51 2.6199 2.4341 9,781
      Jul 10 2023 2.44 0.00 0.0% 2.44 2.44 2.44 0
      Jul 07 2023 2.44 -0.01 -0.41% 2.45 2.505 2.3967 11,518
      Jul 06 2023 2.45 0.04 1.66% 2.36 2.47 2.36 9,632
      Jul 05 2023 2.41 -0.12 -4.74% 2.50 2.51 2.37 12,060
      Jul 04 2023 2.53 0.00 +0.00% 2.45 2.54 2.43 0
      Jul 03 2023 2.53 0.00 +0.00% 2.45 2.54 2.43 0
      Jul 03 2023 2.53 0.05 2.02% 2.45 2.54 2.43 17,682
      Jun 30 2023 2.48 0.01 0.4% 2.49 2.49 2.40 12,295
      Jun 29 2023 2.47 0.06 2.49% 2.42 2.48 2.41 9,045
      Jun 28 2023 2.41 0.10 4.33% 2.29 2.49 2.29 16,790
      Jun 27 2023 2.31 -0.15 -6.1% 2.45 2.49 2.29 69,752
      Jun 26 2023 2.46 -0.04 -1.6% 2.50 2.50 2.42 6,194