Siebert Financial Corporation $3.12

down -0.03


17/4/2014 05:20 PM  |  NASDAQ : SIEB  
Industries : Financial Services / Investment Brokerage - Regional
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIEB historical data

Date Open High Low Close Volume
4/16/20143.413.413.153.151,500
4/15/20143.153.443.153.155,250
4/14/20142.853.122.853.1213,345
4/11/20142.932.932.932.930
4/10/20142.932.932.932.9326
4/9/20142.932.932.932.93898
4/8/20142.912.912.912.91331
4/7/20142.962.972.902.944,633
4/4/20143.003.003.003.000
4/3/20143.003.003.003.000
4/2/20143.003.003.003.00399
4/1/20143.033.043.023.024,003
3/31/20142.903.092.903.081,800
3/28/20143.103.103.003.00650
3/27/20142.873.082.873.081,328
3/26/20143.103.102.772.8715,761
3/25/20142.943.232.943.145,811
3/24/20142.912.952.912.951,202
3/21/20142.993.082.902.9211,586
3/20/20142.983.192.802.9957,461
3/19/20142.173.992.033.24163,317
3/18/20142.152.152.032.048,586
3/17/20142.232.232.192.233,475
3/14/20142.242.242.242.24100
3/13/20142.312.312.232.233,697
3/12/20142.152.162.152.152,398
3/11/20142.312.322.132.132,238
3/10/20142.342.342.312.31425
3/7/20142.312.312.312.316,114
3/6/20142.362.402.312.316,712
3/5/20142.522.522.412.5010,801
3/4/20142.672.672.542.569,105
3/3/20142.712.712.712.71661
2/28/20142.532.542.502.549,613
2/27/20142.602.652.422.519,856
2/26/20142.822.822.822.821,374
2/25/20142.822.822.822.821,090
2/24/20142.822.882.822.824,465
2/21/20142.782.822.782.81919
2/20/20142.772.782.752.7810,974
2/19/20142.742.802.742.801,100
2/18/20142.702.882.702.743,836
2/14/20142.752.872.662.683,507
2/13/20142.782.882.742.845,874
2/12/20142.853.252.802.8526,037
2/11/20143.003.172.763.175,606
2/10/20143.153.353.153.1511,048
2/7/20143.343.353.113.1313,052
2/6/20143.153.353.133.2916,793
2/5/20143.053.353.003.1020,089
2/4/20144.014.192.663.06115,812
2/3/20143.094.453.093.85102,902
1/31/20142.953.002.552.9420,212
1/30/20142.102.252.102.254,770
1/29/20142.052.202.042.162,124
1/28/20141.982.011.982.004,514
1/27/20141.891.991.751.9816,415
1/24/20141.671.671.671.67610
1/23/20141.661.661.661.66355
1/22/20141.611.611.611.610
1/21/20141.611.611.611.610
1/17/20141.611.611.611.610
1/16/20141.611.621.611.611,300
1/15/20141.681.681.681.6830
1/14/20141.671.681.671.6813,539
1/13/20141.611.611.611.610
1/10/20141.611.611.611.610
1/9/20141.611.611.611.610
1/8/20141.611.611.611.610
1/7/20141.611.611.611.610
1/6/20141.611.611.611.610
1/3/20141.611.611.611.610
1/2/20141.611.611.611.614
12/31/20131.611.641.611.611,117
12/30/20131.621.721.611.627,535
12/27/20131.611.611.601.60825
12/26/20131.641.761.601.604,487
12/24/20131.591.601.561.601,600
12/23/20131.571.591.571.59884
12/20/20131.661.661.661.660
12/19/20131.661.661.661.660
12/18/20131.601.661.601.663,111
12/17/20131.581.581.581.583
12/16/20131.581.581.581.58625
12/13/20131.581.591.581.591,535
12/12/20131.581.581.581.581,088
12/11/20131.581.581.581.5850
12/10/20131.581.581.491.584,200
12/9/20131.581.581.581.580
12/6/20131.581.581.581.580
12/5/20131.581.581.581.581,600
12/4/20131.631.631.511.513,000
12/3/20131.641.641.641.640
12/2/20131.581.641.581.641,300
11/29/20131.671.671.671.670
11/27/20131.671.671.671.670
11/26/20131.671.671.671.67500
11/25/20131.651.651.651.651,000
11/22/20131.721.721.721.72500
11/21/20131.721.721.721.721,500
Trading Center