$1.60 0.00 (%) Siebert Financial Corporation - NASDAQ

May. 28, 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
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
4/14/20151.651.861.651.8547,455
4/13/20151.601.721.481.64111,964
4/10/20151.561.581.471.5659,305
4/9/20151.621.651.451.5568,576
4/8/20151.671.671.591.6158,977
4/7/20151.681.781.651.6926,700
4/6/20151.902.061.701.7094,728
4/2/20151.902.101.901.90103,741
4/1/20151.762.111.762.00197,891
3/31/20151.641.821.481.73128,356
3/30/20151.601.641.571.6049,639
3/27/20151.601.631.581.587,301
3/26/20151.601.601.601.60400
3/25/20151.611.671.611.67210
3/24/20151.601.601.601.60325
3/23/20151.631.631.631.63128
3/20/20151.661.681.561.665,780
3/19/20151.641.641.591.647,076
3/18/20151.681.681.601.6214,323
3/17/20151.641.671.641.678,366
3/16/20151.671.671.661.666,686
3/13/20151.911.911.691.7026,760
3/12/20151.892.091.891.9045,668
3/11/20151.801.921.761.9022,759
3/10/20151.711.751.691.7422,310
3/9/20151.701.851.671.7722,227
3/6/20151.701.731.671.675,053
3/5/20151.701.731.681.7014,437
3/4/20151.701.721.681.711,210
3/3/20151.631.691.621.6718,528
3/2/20151.621.681.611.684,320
2/27/20151.671.711.651.709,395
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center