S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Siebert Financial Corporation (SIEB)
Siebert Financial Corporation (SIEB) Historical

SIEB Siebert Financial Corporation

2.30

-0.04 (-1.71%)

After Hours

Last Updated: 15:30:00

Delayed by 15 minutes

SIEB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	2.34	-0.04	-1.68%	2.33	2.4199	2.30	4,261
May 15 2024	2.38	0.07	3.03%	2.31	2.43	2.2377	17,276
May 14 2024	2.31	0.10	4.52%	2.21	2.3999	2.19	18,881
May 13 2024	2.21	0.11	5.24%	2.23	2.3999	1.9635	24,931
May 10 2024	2.10	-0.09	-4.11%	2.18	2.18	2.05	18,299
May 09 2024	2.19	-0.23	-9.50%	2.41	2.41	2.11	18,016
May 08 2024	2.42	0.00	0.00%	2.43	2.46	2.20	24,839
May 07 2024	2.42	0.10	4.31%	2.38	2.4699	2.03	29,577
May 06 2024	2.32	0.00	0.00%	2.30	2.39	2.255	28,850
May 03 2024	2.32	0.34	17.17%	2.01	2.3683	2.01	29,874
May 02 2024	1.98	0.01	0.51%	1.95	2.10	1.90	11,233
May 01 2024	1.97	-0.05	-2.48%	2.03	2.05	1.95	14,959
Apr 30 2024	2.02	-0.01	-0.49%	2.01	2.0767	2.00	9,274
Apr 29 2024	2.03	0.01	0.50%	2.08	2.10	1.9994	12,341
Apr 26 2024	2.02	0.01	0.50%	2.09	2.09	1.97	9,252
Apr 25 2024	2.01	-0.05	-2.43%	2.04	2.05	2.00	16,495
Apr 24 2024	2.06	-0.02	-0.92%	2.13	2.13	2.05	2,480
Apr 23 2024	2.0792	-0.01	-0.52%	2.09	2.1016	2.07	4,745
Apr 22 2024	2.09	-0.01	-0.48%	2.09	2.18	2.02	13,337
Apr 19 2024	2.10	-0.04	-1.87%	2.04	2.19	2.00	10,823
Apr 18 2024	2.14	0.02	0.94%	2.13	2.14	2.12	997
Apr 17 2024	2.12	0.04	1.92%	2.05	2.14	1.98	1,103
Apr 16 2024	2.08	-0.02	-0.95%	2.06	2.17	2.06	3,811
Apr 15 2024	2.10	-0.07	-3.23%	2.14	2.18	1.90	7,154
Apr 12 2024	2.17	-0.01	-0.41%	2.17	2.20	2.07	4,968
Apr 11 2024	2.179	-0.03	-1.40%	2.1778	2.20	2.05	15,685
Apr 10 2024	2.21	0.04	1.84%	2.14	2.2325	2.13	7,787
Apr 09 2024	2.17	0.12	5.85%	2.03	2.21	1.91	36,977
Apr 08 2024	2.05	-0.01	-0.49%	2.07	2.07	1.90	7,608
Apr 05 2024	2.06	-0.05	-2.37%	2.07	2.09	2.04	975
Apr 04 2024	2.11	-0.04	-1.86%	2.07	2.11	1.91	7,388
Apr 03 2024	2.15	0.04	1.90%	2.10	2.15	2.10	28,334
Apr 02 2024	2.11	-0.01	-0.47%	2.07	2.13	2.07	14,999
Apr 01 2024	2.12	0.01	0.47%	2.11	2.18	1.9901	66,313
Mar 28 2024	2.11	0.01	0.48%	2.05	2.12	1.9601	34,582
Mar 27 2024	2.10	0.04	1.94%	2.06	2.10	2.0258	43,061
Mar 26 2024	2.06	0.07	3.52%	1.99	2.07	1.99	27,311
Mar 25 2024	1.99	0.00	0.00%	1.97	1.99	1.9182	40,780
Mar 22 2024	1.99	0.04	2.05%	1.95	1.99	1.9258	30,848
Mar 21 2024	1.95	0.12	6.56%	1.85	1.99	1.8083	100,774
Mar 20 2024	1.83	-0.06	-3.17%	1.89	1.89	1.78	3,864
Mar 19 2024	1.89	0.09	5.00%	1.81	1.91	1.81	10,817
Mar 18 2024	1.80	-0.04	-2.17%	1.87	1.87	1.80	5,448
Mar 15 2024	1.84	-0.10	-5.15%	1.93	1.94	1.84	32,921
Mar 14 2024	1.94	0.03	1.57%	1.94	1.95	1.92	11,445
Mar 13 2024	1.91	0.00	0.00%	1.92	1.95	1.91	28,266
Mar 12 2024	1.91	0.01	0.53%	1.89	2.02	1.81	56,092
Mar 11 2024	1.90	0.09	4.97%	1.82	1.92	1.77	46,365
Mar 08 2024	1.81	0.04	2.26%	1.75	1.83	1.75	36,368
Mar 07 2024	1.77	-0.02	-1.11%	1.77	1.79	1.7501	2,787
Mar 06 2024	1.7899	-0.01	-0.56%	1.78	1.8199	1.76	6,997
Mar 05 2024	1.80	0.00	0.01%	1.82	1.82	1.7509	5,458
Mar 04 2024	1.7999	0.00	-0.01%	1.80	1.80	1.75	8,197
Mar 01 2024	1.80	0.11	6.51%	1.73	1.80	1.729	36,776
Feb 29 2024	1.69	0.01	0.60%	1.66	1.69	1.65	6,741
Feb 28 2024	1.68	0.02	1.20%	1.6999	1.70	1.66	3,196
Feb 27 2024	1.66	-0.02	-1.19%	1.65	1.72	1.65	2,755
Feb 26 2024	1.68	0.01	0.72%	1.63	1.699	1.63	3,489
Feb 23 2024	1.668	0.02	1.09%	1.65	1.6972	1.65	4,256
Feb 22 2024	1.65	-0.08	-4.35%	1.65	1.74	1.65	12,098
Feb 21 2024	1.725	-0.02	-0.86%	1.67	1.75	1.63	6,667
Feb 20 2024	1.74	-0.01	-0.57%	1.67	1.75	1.67	8,365

Siebert Financial

Morgan Stanley Saturns 2002-15

Synthesis Energy Systems (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions