$1.70 -0.01 (%) Siebert Financial Corporation - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIEB historical data

Date Open High Low Close Volume
2/26/20151.711.711.711.71100
2/25/20151.701.731.701.733,962
2/24/20151.661.701.661.673,535
2/23/20151.711.711.711.710
2/20/20151.641.721.631.7116,944
2/19/20151.791.791.791.790
2/18/20151.661.791.661.791,746
2/17/20151.591.721.571.7226,857
2/13/20151.832.071.561.7141,997
2/12/20151.972.281.841.9599,581
2/11/20151.801.971.731.7524,980
2/10/20151.561.721.501.7240,854
2/9/20151.501.581.451.5413,471
2/6/20151.611.671.441.5925,396
2/5/20151.641.761.631.6718,040
2/4/20151.631.701.621.70400
2/3/20151.801.801.801.80700
2/2/20151.771.881.641.6410,007
1/30/20151.781.801.781.781,772
1/29/20151.781.781.781.780
1/28/20151.821.821.771.78601
1/27/20151.801.851.751.762,932
1/26/20151.971.971.691.8126,538
1/23/20151.941.981.881.953,200
1/22/20152.082.082.002.016,900
1/21/20151.921.921.901.916,004
1/20/20152.082.081.951.9510,860
1/16/20152.212.212.132.141,293
1/15/20152.202.232.082.094,400
1/14/20152.482.622.082.1357,660
1/13/20152.352.572.342.5057,449
1/12/20152.092.391.972.3834,215
1/9/20152.002.282.002.0827,685
1/8/20152.042.081.911.9739,915
1/7/20152.122.122.042.04800
1/6/20152.062.122.042.046,488
1/5/20152.082.112.082.086,995
1/2/20152.152.152.112.11500
12/31/20142.302.302.152.207,500
12/30/20142.202.242.202.22600
12/29/20142.312.342.312.341,150
12/26/20142.222.222.162.175,700
12/24/20142.312.382.252.2910,011
12/23/20142.192.382.192.3513,210
12/22/20142.212.392.162.2519,261
12/19/20142.352.412.262.2714,525
12/18/20142.282.422.252.3221,163
12/17/20142.072.352.052.3449,147
12/16/20142.122.122.072.075,926
12/15/20142.232.232.112.11601
12/12/20142.232.232.232.230
12/11/20142.172.302.172.232,300
12/10/20142.352.352.352.3513
12/9/20142.142.352.142.35500
12/8/20142.132.232.132.21900
12/5/20142.162.232.122.231,362
12/4/20142.192.192.192.190
12/3/20142.192.452.182.196,463
12/2/20142.202.452.172.2315,924
12/1/20142.452.452.192.193,611
11/28/20142.512.762.302.3019,821
11/26/20142.522.802.292.296,129
11/25/20142.342.722.342.6219,665
11/24/20142.262.392.232.3913,784
11/21/20142.402.402.302.304,161
11/20/20142.442.442.172.2712,730
11/19/20142.242.502.242.243,525
11/18/20142.352.512.332.511,631
11/17/20142.492.492.492.49242
11/14/20142.482.482.482.48254
11/13/20142.542.542.542.54100
11/12/20142.402.402.402.40150
11/11/20142.502.572.362.5711,623
11/10/20142.632.652.302.594,318
11/7/20142.382.612.382.553,278
11/6/20142.602.772.162.2327,520
11/5/20142.222.902.162.5437,587
11/4/20142.202.242.032.2430,043
11/3/20142.202.202.202.20101
10/31/20142.202.202.162.191,298
10/30/20142.162.162.162.160
10/29/20142.162.162.162.16100
10/28/20142.162.162.162.161,941
10/27/20142.162.162.162.161,400
10/24/20142.162.162.162.160
10/23/20142.162.162.162.160
10/22/20142.092.162.092.161,600
10/21/20142.172.172.172.17100
10/20/20142.112.112.112.11400
10/17/20142.142.142.142.140
10/16/20142.142.142.142.1410
10/15/20142.142.142.142.14100
10/14/20142.162.302.162.161,201
10/13/20142.272.272.272.27560
10/10/20142.222.222.222.220
10/9/20142.222.222.222.220
10/8/20142.162.222.162.221,200
10/7/20142.162.162.162.163,100
10/6/20142.242.242.162.164,135
10/3/20142.162.162.162.16150
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center