Siebert Financial Corporation $2.63

down -0.15


31/7/2014 12:05 PM  |  NASDAQ : SIEB  
Industries : Financial Services / Investment Brokerage - Regional
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIEB historical data

Date Open High Low Close Volume
7/31/20142.632.632.632.63100
7/30/20142.642.782.602.784,100
7/29/20142.802.802.802.800
7/28/20142.802.802.802.80366
7/25/20142.802.812.742.743,473
7/24/20142.812.812.812.81122
7/23/20142.702.812.672.805,272
7/22/20142.682.682.682.68215
7/21/20142.682.812.632.683,583
7/18/20142.812.812.812.81100
7/17/20142.812.812.812.81100
7/16/20142.702.852.692.817,497
7/15/20142.662.832.662.82500
7/14/20142.832.842.652.652,800
7/11/20142.762.762.762.760
7/10/20142.622.812.622.761,350
7/9/20142.852.852.752.75700
7/8/20142.752.842.752.843,066
7/7/20142.782.782.602.759,370
7/3/20142.762.802.762.771,913
7/2/20142.812.812.742.741,175
7/1/20142.782.782.712.71200
6/30/20142.722.802.672.805,289
6/27/20142.782.792.752.751,870
6/26/20142.872.872.702.701,001
6/25/20142.832.842.832.842,156
6/24/20142.902.902.852.85346
6/23/20142.902.902.902.90691
6/20/20142.902.902.882.891,593
6/19/20142.902.902.902.90334
6/18/20142.902.912.902.90831
6/17/20143.083.083.083.080
6/16/20143.093.093.003.084,651
6/13/20142.933.042.933.002,614
6/12/20143.053.053.003.011,347
6/11/20143.213.213.053.056,508
6/10/20143.163.243.123.1210,234
6/9/20143.163.383.123.169,800
6/6/20143.183.393.173.1713,400
6/5/20143.143.393.063.2411,956
6/4/20143.023.102.993.083,156
6/3/20143.213.213.213.210
6/2/20143.233.233.143.214,515
5/30/20143.113.113.113.112,026
5/29/20143.343.353.113.113,084
5/28/20143.303.333.253.334,424
5/27/20143.363.363.273.351,778
5/23/20143.353.353.173.2115,818
5/22/20143.153.203.153.163,050
5/21/20143.203.203.123.122,400
5/20/20143.303.383.203.207,973
5/19/20143.293.303.273.2912,611
5/16/20143.273.303.263.297,295
5/15/20143.193.283.183.285,533
5/14/20143.003.193.003.191,900
5/13/20143.143.152.943.155,056
5/12/20143.093.153.013.099,316
5/9/20143.023.052.843.058,000
5/8/20143.153.152.992.995,050
5/7/20142.993.202.973.207,696
5/6/20142.792.972.792.973,300
5/5/20142.852.982.672.9721,609
5/2/20142.982.992.972.972,300
5/1/20142.842.992.842.991,002
4/30/20142.972.972.972.972
4/29/20142.972.972.972.97101
4/28/20142.982.982.902.933,200
4/25/20142.812.812.782.78420
4/24/20142.992.992.752.753,305
4/23/20142.912.912.912.9126
4/22/20142.852.912.852.912,764
4/21/20143.103.172.742.8216,834
4/17/20143.283.403.113.123,970
4/16/20143.413.413.153.151,500
4/15/20143.153.443.153.155,250
4/14/20142.853.122.853.1213,345
4/11/20142.932.932.932.930
4/10/20142.932.932.932.9326
4/9/20142.932.932.932.93898
4/8/20142.912.912.912.91331
4/7/20142.962.972.902.944,633
4/4/20143.003.003.003.000
4/3/20143.003.003.003.000
4/2/20143.003.003.003.00399
4/1/20143.033.043.023.024,003
3/31/20142.903.092.903.081,800
3/28/20143.103.103.003.00650
3/27/20142.873.082.873.081,328
3/26/20143.103.102.772.8715,761
3/25/20142.943.232.943.145,811
3/24/20142.912.952.912.951,202
3/21/20142.993.082.902.9211,586
3/20/20142.983.192.802.9957,461
3/19/20142.173.992.033.24163,317
3/18/20142.152.152.032.048,586
3/17/20142.232.232.192.233,475
3/14/20142.242.242.242.24100
3/13/20142.312.312.232.233,697
3/12/20142.152.162.152.152,398
3/11/20142.312.322.132.132,238
Trading Center