$2.62 +0.23 (%) Siebert Financial Corporation - NASDAQ

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIEB historical data

Date Open High Low Close Volume
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
10/2/20142.162.172.162.17400
10/1/20142.162.162.162.16361
9/30/20142.162.162.162.16200
9/29/20142.162.162.162.162,510
9/26/20142.172.302.162.303,900
9/25/20142.302.302.302.30110
9/24/20142.312.312.312.31100
9/23/20142.082.102.082.10693
9/22/20142.252.252.182.181,635
9/19/20142.232.232.212.21674
9/18/20142.172.322.172.283,228
9/17/20142.162.342.162.221,986
9/16/20142.182.192.162.162,634
9/15/20142.222.222.222.22100
9/12/20142.382.382.172.222,216
9/11/20142.202.202.162.162,555
9/10/20142.412.412.162.16771
9/9/20142.162.202.162.20380
9/8/20142.202.362.122.1633,266
9/5/20142.172.202.172.201,300
9/4/20142.482.482.172.171,300
9/3/20142.182.192.172.191,350
9/2/20142.172.172.162.1611,500
8/29/20142.222.222.172.1717,315
8/28/20142.222.222.172.172,100
8/27/20142.182.212.182.21600
8/26/20142.242.242.182.181,500
8/25/20142.242.242.242.243,200
8/22/20142.202.232.172.172,313
8/21/20142.192.192.192.19101
8/20/20142.192.192.192.19100
8/19/20142.212.232.182.18617
8/18/20142.232.262.172.173,930
8/15/20142.342.342.142.1427,911
8/14/20142.392.392.182.256,164
8/13/20142.392.392.392.39172
8/12/20142.142.172.142.143,010
8/11/20142.412.412.232.301,813
8/8/20142.502.612.152.1525,124
8/7/20142.052.622.052.5019,765
8/6/20142.742.742.202.541,415
8/5/20142.682.782.522.539,854
8/4/20142.672.672.662.662,125
8/1/20142.602.602.602.60950
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center