$2.72 -0.40 (%) Siebert Financial Corporation - NASDAQ

Jan. 19, 2017 | 12:09 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
1/18/20173.133.163.093.1217,831
1/17/20173.203.203.033.173,111
1/13/20173.313.313.083.1718,718
1/12/20173.213.323.103.2722,738
1/11/20173.103.303.043.2418,613
1/10/20173.533.552.903.1351,952
1/9/20173.323.753.173.7399,204
1/6/20173.143.373.063.2737,182
1/5/20172.933.202.573.1639,351
1/4/20172.892.982.872.937,526
1/3/20173.073.142.732.9739,853
12/30/20162.693.252.652.9881,311
12/29/20162.072.652.032.6293,042
12/28/20161.912.051.912.0547,913
12/27/20161.931.941.911.938,720
12/23/20161.971.971.911.9312,129
12/22/20161.901.971.901.911,189
12/21/20162.012.021.912.0111,078
12/20/20161.862.041.862.0419,072
12/19/20161.982.061.821.8513,042
12/16/20161.821.941.821.943,450
12/15/20161.811.831.781.815,413
12/14/20161.912.051.851.8923,117
12/13/20161.901.901.661.8920,647
12/12/20161.951.961.881.882,287
12/9/20161.962.151.952.045,613
12/8/20161.772.021.771.876,636
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center