$1.39 +0.01 (%) Siebert Financial Corporation - NASDAQ

Sep. 23, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIEB historical data

Date Open High Low Close Volume
9/23/20161.381.391.381.393,601
9/22/20161.381.391.381.3821,938
9/21/20161.381.421.381.399,602
9/20/20161.381.411.381.3915,488
9/19/20161.381.421.381.3967,907
9/16/20161.371.431.371.39588
9/15/20161.381.401.371.3719,700
9/14/20161.391.401.371.3840,068
9/13/20161.431.431.391.408,014
9/12/20161.381.451.381.4511,815
9/9/20161.351.451.351.4540,525
9/8/20161.381.451.381.452,417
9/7/20161.491.491.351.3935,941
9/6/20161.501.551.491.5353,846
9/2/20161.371.701.301.52267,980
9/1/20161.271.271.151.1656,751
8/31/20161.271.301.231.2312,280
8/30/20161.291.291.291.290
8/29/20161.261.291.191.2926,747
8/26/20161.271.341.231.304,964
8/25/20161.271.271.271.278
8/24/20161.341.341.261.279,368
8/23/20161.391.391.391.39303
8/22/20161.411.411.411.410
8/19/20161.361.421.231.4147,465
8/18/20161.351.431.321.3717,169
8/17/20161.281.431.281.435,158
8/16/20161.331.451.331.386,099
8/15/20161.301.451.201.4033,650
8/12/20161.301.301.301.300
8/11/20161.291.341.251.305,345
8/10/20161.271.431.261.2615,946
8/9/20161.421.501.251.2722,587
8/8/20161.421.481.311.4110,600
8/5/20161.411.411.231.2818,491
8/4/20161.171.541.171.40171,741
8/3/20161.251.271.151.2011,621
8/2/20161.331.361.161.2061,969
8/1/20161.591.591.351.3683,344
7/29/20161.182.201.181.65505,367
7/28/20161.181.251.171.208,993
7/27/20161.181.281.181.2713,711
7/26/20161.251.261.161.255,615
7/25/20161.201.301.201.302,136
7/22/20161.201.281.151.2726,390
7/21/20161.121.271.121.274,531
7/20/20161.181.231.031.16146,967
7/19/20161.431.491.001.1563,612
7/18/20161.281.891.271.59440,813
7/15/20161.201.221.201.222,100
7/14/20161.191.231.191.23200
7/13/20161.201.201.201.200
7/12/20161.201.201.201.20764
7/11/20161.201.201.201.201,800
7/8/20161.201.201.201.200
7/7/20161.201.221.201.2011,218
7/6/20161.181.181.181.180
7/5/20161.201.201.181.181,362
7/1/20161.191.191.191.190
6/30/20161.191.201.191.19871
6/29/20161.291.291.291.2975
6/28/20161.291.291.291.290
6/27/20161.291.291.291.290
6/24/20161.291.291.291.29786
6/23/20161.231.231.231.23159
6/22/20161.231.231.231.230
6/21/20161.231.231.231.230
6/20/20161.231.231.231.230
6/17/20161.231.231.231.230
6/16/20161.231.231.231.2339
6/15/20161.191.231.191.23800
6/14/20161.201.201.201.200
6/13/20161.231.231.201.201,868
6/10/20161.231.231.231.23864
6/9/20161.251.251.251.251,085
6/8/20161.201.201.201.20211
6/7/20161.191.191.191.19200
6/6/20161.191.191.191.190
6/3/20161.191.191.191.190
6/2/20161.191.191.191.19101
6/1/20161.201.201.201.20110
5/31/20161.201.201.201.20609
5/27/20161.201.201.201.200
5/26/20161.201.201.201.200
5/25/20161.201.201.201.2076
5/24/20161.191.291.191.201,308
5/23/20161.191.221.191.22816
5/20/20161.191.191.191.190
5/19/20161.191.191.191.190
5/18/20161.191.191.191.1980
5/17/20161.191.191.191.19137
5/16/20161.191.191.191.19411
5/13/20161.201.201.201.20926
5/12/20161.251.251.201.20709
5/11/20161.201.201.201.2029
5/10/20161.201.201.201.20400
5/9/20161.191.191.191.1921
5/6/20161.191.191.191.190
5/5/20161.191.191.191.19110
5/4/20161.191.191.191.190
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center