$1.83 +0.22 (%) Siebert Financial Corporation - NASDAQ

Dec. 7, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIEB historical data

Date Open High Low Close Volume
12/7/20161.681.831.681.8322,395
12/6/20161.571.641.561.6112,901
12/5/20161.401.521.401.516,625
12/2/20161.561.591.511.554,946
12/1/20161.451.551.431.5124,742
11/30/20161.441.441.441.4414
11/29/20161.471.501.411.444,362
11/28/20161.431.431.411.438,084
11/25/20161.431.431.391.39358
11/23/20161.391.401.391.405,200
11/22/20161.391.411.391.406,800
11/21/20161.401.431.401.433,183
11/18/20161.411.421.391.394,400
11/17/20161.381.461.381.3913,800
11/16/20161.251.441.241.39156,051
11/15/20161.241.241.241.242,164
11/14/20161.221.231.221.23599
11/11/20161.241.251.241.252,070
11/10/20161.231.231.231.2330
11/9/20161.231.231.211.232,400
11/8/20161.211.231.211.231,461
11/7/20161.211.221.201.224,510
11/4/20161.211.211.201.206,909
11/3/20161.221.221.211.224,259
11/2/20161.251.301.201.2523,135
11/1/20161.211.221.211.22200
10/31/20161.221.221.201.218,075
10/28/20161.201.221.191.2119,400
10/27/20161.271.271.201.206,437
10/26/20161.361.361.211.2219,910
10/25/20161.261.331.221.2224,416
10/24/20161.321.331.261.2716,735
10/21/20161.301.311.281.296,472
10/20/20161.361.361.251.2810,728
10/19/20161.321.361.311.3527,236
10/18/20161.271.291.261.2816,231
10/17/20161.251.281.251.2837,781
10/14/20161.261.271.261.272,063
10/13/20161.261.281.261.278,968
10/12/20161.251.281.251.2737,729
10/11/20161.341.341.251.2523,431
10/10/20161.441.461.431.4641,387
10/7/20161.421.441.421.4316,212
10/6/20161.441.441.421.426,200
10/5/20161.451.451.421.446,084
10/4/20161.401.461.401.4452,686
10/3/20161.381.401.371.403,126
9/30/20161.391.391.381.386,711
9/29/20161.381.401.381.392,030
9/28/20161.401.411.391.396,651
9/27/20161.401.421.391.3912,034
9/26/20161.381.401.381.394,610
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center