$1.42 -0.14 (%) Siebert Financial Corporation - NASDAQ

Sep. 4, 2015 | 10:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIEB historical data

Date Open High Low Close Volume
9/3/20151.561.561.561.56296
9/2/20151.381.431.381.413,068
9/1/20151.401.441.351.4222,157
8/31/20151.411.411.411.410
8/28/20151.411.451.411.412,928
8/27/20151.451.451.401.402,200
8/26/20151.391.401.391.401,400
8/25/20151.381.421.381.3810,402
8/24/20151.361.441.361.40562
8/21/20151.471.491.361.3615,519
8/20/20151.491.521.491.502,186
8/19/20151.501.501.501.50129
8/18/20151.511.511.511.510
8/17/20151.511.511.511.510
8/14/20151.511.511.511.51253
8/13/20151.561.571.481.4912,910
8/12/20151.501.541.501.54905
8/11/20151.591.591.511.513,419
8/10/20151.531.581.531.579,936
8/7/20151.561.601.541.607,516
8/6/20151.591.591.531.595,457
8/5/20151.591.631.561.56522
8/4/20151.691.701.561.602,254
8/3/20151.751.751.641.6410,642
7/31/20151.711.801.661.6727,185
7/30/20151.711.791.711.7324,754
7/29/20151.751.821.711.7250,925
7/28/20151.821.861.731.8394,597
7/27/20151.821.851.801.8321,748
7/24/20151.801.851.711.8149,717
7/23/20151.521.751.481.7269,973
7/22/20151.541.571.501.5219,524
7/21/20151.591.591.541.5518,135
7/20/20151.681.821.581.5816,973
7/17/20151.771.921.701.76182,416
7/16/20151.521.771.411.77113,466
7/15/20151.571.571.501.5418,477
7/14/20151.541.601.531.5710,017
7/13/20151.651.651.551.5523,540
7/10/20151.711.851.651.6632,534
7/9/20151.731.951.701.75112,920
7/8/20151.471.871.471.71111,661
7/7/20151.481.511.481.509,216
7/6/20151.601.601.511.5112,497
7/2/20151.621.621.581.588,068
7/1/20151.831.861.651.6642,498
6/30/20151.791.871.721.8087,473
6/29/20151.861.861.801.8315,173
6/26/20151.801.851.801.8410,496
6/25/20151.891.891.811.8311,969
6/24/20151.801.871.801.847,102
6/23/20151.731.861.711.7817,735
6/22/20151.791.791.711.7311,167
6/19/20151.621.781.601.7822,329
6/18/20151.571.601.551.5910,246
6/17/20151.621.621.591.623,622
6/16/20151.601.601.571.591,372
6/15/20151.621.621.571.6111,576
6/12/20151.621.621.551.588,908
6/11/20151.711.761.561.5721,832
6/10/20151.621.791.621.7810,087
6/9/20151.561.591.551.5811,766
6/8/20151.651.651.541.605,744
6/5/20151.551.621.541.624,559
6/4/20151.621.621.591.59300
6/3/20151.621.681.531.581,820
6/2/20151.621.621.561.5911,566
6/1/20151.621.621.571.584,700
5/29/20151.551.551.541.54700
5/28/20151.601.701.521.6017,807
5/27/20151.591.631.551.561,100
5/26/20151.531.611.521.5614,208
5/22/20151.551.601.521.603,695
5/21/20151.601.601.561.562,034
5/20/20151.601.601.601.600
5/19/20151.601.601.601.600
5/18/20151.661.661.601.60356
5/15/20151.611.611.611.61125
5/14/20151.611.651.581.623,759
5/13/20151.661.661.661.660
5/12/20151.611.671.611.661,400
5/11/20151.721.721.651.65500
5/8/20151.651.651.651.65370
5/7/20151.721.811.631.6955,818
5/6/20151.601.961.551.7276,803
5/5/20151.551.641.531.6037,122
5/4/20151.601.661.601.647,211
5/1/20151.661.661.551.6212,170
4/30/20151.681.691.641.644,121
4/29/20151.791.791.711.7419,700
4/28/20151.851.901.791.8219,690
4/27/20151.891.921.871.8911,549
4/24/20151.861.911.861.9013,166
4/23/20151.851.921.851.892,462
4/22/20151.871.941.771.7720,704
4/21/20151.881.951.851.9011,700
4/20/20151.881.961.881.9231,800
4/17/20151.921.951.881.8846,432
4/16/20151.901.991.891.9067,041
4/15/20151.902.051.901.92162,870
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!