$1.73 +0.01 (%) Siebert Financial Corporation - NASDAQ

Jul. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIEB historical data

Date Open High Low Close Volume
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
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
  • 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!