NasdaqCM - Delayed Quote USD

Siebert Financial Corp. (SIEB)

Compare
3.0100
+0.0300
+(1.01%)
At close: January 17 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.94003.09002.86003.01003.010027,600
Jan 16, 20252.99002.99002.86002.98002.980010,600
Jan 15, 20252.76002.88002.76002.88002.880014,200
Jan 14, 20252.94002.94002.76002.85002.850028,300
Jan 13, 20252.96002.99002.93002.94002.940014,900
Jan 10, 20253.20003.20002.93003.00003.000016,500
Jan 8, 20253.11003.24003.11003.13003.13009,700
Jan 7, 20253.25003.30003.11003.16003.160010,900
Jan 6, 20253.22003.34003.15003.27003.270022,100
Jan 3, 20253.11003.24003.10003.19003.190023,800
Jan 2, 20253.08003.16003.06003.07003.07003,500
Dec 31, 20243.19003.20002.99003.16003.160032,300
Dec 30, 20242.99003.20002.91003.20003.200023,100
Dec 27, 20243.09003.19002.99003.04003.040020,000
Dec 26, 20243.08003.12003.00003.07003.070011,600
Dec 24, 20243.08003.12002.97003.06003.060020,600
Dec 23, 20243.05003.22003.00003.09003.090031,100
Dec 20, 20242.84003.26002.77003.11003.110077,300
Dec 19, 20242.72003.09002.72002.90002.900020,900
Dec 18, 20242.91002.96002.73002.76002.760054,200
Dec 17, 20243.08003.08002.91002.93002.930014,700
Dec 16, 20243.20003.25002.96003.06003.060057,000
Dec 13, 20243.18003.22003.07003.20003.200024,200
Dec 12, 20243.24003.24003.06003.09003.090019,300
Dec 11, 20243.09003.26003.04003.07003.070010,500
Dec 10, 20243.25003.29003.06003.06003.060058,500
Dec 9, 20243.00003.31002.93003.31003.3100166,300
Dec 6, 20242.95003.00002.90002.99002.990011,300
Dec 5, 20242.96003.00002.90002.94002.940013,300
Dec 4, 20243.06003.06002.90002.95002.950025,700
Dec 3, 20243.07003.07002.94003.02003.020053,300
Dec 2, 20242.96003.08002.87003.05003.0500130,700
Nov 29, 20242.96002.96002.85002.87002.870034,100
Nov 27, 20242.93002.95002.85002.93002.9300116,500
Nov 26, 20242.86002.91002.80002.91002.910027,800
Nov 25, 20242.85002.93002.81002.89002.890074,300
Nov 22, 20242.75002.93002.70002.85002.850090,500
Nov 21, 20242.69002.79002.68002.75002.750014,900
Nov 20, 20242.61002.77002.61002.69002.690016,400
Nov 19, 20242.61002.77002.45002.66002.660030,400
Nov 18, 20242.71002.75002.65002.68002.680018,800
Nov 15, 20242.78002.78002.64002.69002.690028,300
Nov 14, 20242.72002.79002.66002.72002.720027,100
Nov 13, 20242.71002.72002.60002.66002.660012,500
Nov 12, 20242.59002.79002.50002.65002.650032,000
Nov 11, 20242.79002.79002.38002.44002.440064,200
Nov 8, 20242.58002.78002.51002.73002.730045,300
Nov 7, 20242.51002.67002.51002.59002.59004,800
Nov 6, 20242.59002.71002.49002.59002.590065,600
Nov 5, 20242.28002.62002.28002.51002.510017,200
Nov 4, 20242.44002.50002.33002.44002.44005,200
Nov 1, 20242.51002.63002.35002.48002.480012,800
Oct 31, 20242.43002.48002.37002.48002.48003,900
Oct 30, 20242.51002.51002.44002.44002.44004,500
Oct 29, 20242.60002.60002.49002.55002.55005,900
Oct 28, 20242.60002.62002.36002.62002.620051,300
Oct 25, 20242.55002.60002.52002.58002.580012,800
Oct 24, 20242.53002.65002.34002.58002.580058,600
Oct 23, 20242.64002.71002.51002.52002.520027,300
Oct 22, 20242.57002.63002.43002.61002.610026,100
Oct 21, 20242.43002.57002.43002.50002.500026,900
Oct 18, 20242.49002.51002.38002.38002.380023,600
Oct 17, 20242.41002.49002.35002.48002.480031,200
Oct 16, 20242.41002.44002.26002.39002.390035,500
Oct 15, 20242.47002.52002.40002.42002.420032,000
Oct 14, 20242.29002.58002.19002.52002.520095,300
Oct 11, 20242.19002.19002.11002.14002.140011,000
Oct 10, 20242.18002.18002.10002.17002.17004,900
Oct 9, 20242.28002.33002.10002.19002.190031,500
Oct 8, 20242.28002.33002.28002.29002.29002,800
Oct 7, 20242.35002.38002.28002.35002.350012,900
Oct 4, 20242.50002.50002.20002.32002.32006,400
Oct 3, 20242.25002.29002.13002.26002.260018,000
Oct 2, 20242.48002.48002.27002.31002.310019,000
Oct 1, 20242.54002.58002.46002.52002.520031,300
Sep 30, 20242.53002.60002.46002.53002.530047,100
Sep 27, 20242.39002.55002.25002.48002.480099,800
Sep 26, 20242.35002.39002.30002.38002.380018,000
Sep 25, 20242.26002.31002.23002.30002.300044,200
Sep 24, 20242.30002.33002.20002.22002.220020,300
Sep 23, 20242.28002.28002.17002.26002.260023,500
Sep 20, 20242.12002.25002.12002.25002.2500188,800
Sep 19, 20242.18002.25002.06002.19002.190016,300
Sep 18, 20242.07002.35002.06002.06002.060065,600
Sep 17, 20241.96002.25001.92002.12002.1200101,000
Sep 16, 20241.95002.00001.95001.96001.96004,100
Sep 13, 20242.07002.07001.95002.00002.000012,800
Sep 12, 20241.99002.00001.87001.98001.98006,500
Sep 11, 20241.99001.99001.90001.99001.99003,900
Sep 10, 20242.04002.04001.92001.98001.980019,200
Sep 9, 20241.72002.00001.72002.00002.000020,800
Sep 6, 20241.77001.85001.77001.84001.840015,700
Sep 5, 20241.72001.79001.72001.78001.78001,200
Sep 4, 20241.73001.80001.73001.79001.790019,200
Sep 3, 20241.70001.75001.63001.74001.74006,300
Aug 30, 20241.72001.77001.70001.77001.77005,500
Aug 29, 20241.66001.73001.66001.71001.71001,900
Aug 28, 20241.71001.72001.66001.72001.72007,600
Aug 27, 20241.65001.73001.65001.66001.66002,400
Aug 26, 20241.75001.75001.68001.74001.74002,300
Aug 23, 20241.70001.76001.70001.73001.73003,600
Aug 22, 20241.69001.80001.65001.73001.73008,700
Aug 21, 20241.81001.82001.68001.80001.800014,200
Aug 20, 20241.82001.82001.71001.75001.75004,300
Aug 19, 20241.79001.82001.76001.81001.810016,200
Aug 16, 20241.68001.82001.65001.78001.780021,500
Aug 15, 20241.77001.77001.67001.68001.68008,900
Aug 14, 20241.46001.80001.46001.78001.780068,500
Aug 13, 20241.44001.52001.44001.52001.520035,400
Aug 12, 20241.46001.51001.44001.51001.51002,200
Aug 9, 20241.53001.58001.47001.50001.500021,800
Aug 8, 20241.52001.60001.51001.52001.520025,100
Aug 7, 20241.51001.52001.45001.47001.470064,100
Aug 6, 20241.51001.51001.41001.47001.470012,600
Aug 5, 20241.57001.65001.52001.54001.540018,200
Aug 2, 20241.71001.75001.69001.69001.690010,700
Aug 1, 20241.67001.75001.67001.75001.75008,100
Jul 31, 20241.67001.76001.67001.73001.73006,900
Jul 30, 20241.67001.76001.67001.73001.73004,100
Jul 29, 20241.78001.78001.71001.72001.72002,300
Jul 26, 20241.67001.75001.66001.72001.72002,600
Jul 25, 20241.76001.79001.66001.72001.72007,100
Jul 24, 20241.78001.78001.67001.71001.710050,500
Jul 23, 20241.73001.84001.73001.79001.79005,500
Jul 22, 20241.74001.81001.73001.77001.770012,000
Jul 19, 20241.73001.83001.73001.77001.770016,900
Jul 18, 20241.73001.85001.73001.76001.760030,400
Jul 17, 20241.89001.89001.68001.73001.730067,300
Jul 16, 20241.74001.93001.67001.90001.9000522,200
Jul 15, 20241.72001.72001.70001.72001.720013,400
Jul 12, 20241.73001.75001.72001.74001.74008,400
Jul 11, 20241.74001.74001.72001.72001.7200900
Jul 10, 20241.73001.73001.67001.71001.71004,100
Jul 9, 20241.68001.73001.66001.73001.73005,100
Jul 8, 20241.66001.72001.64001.70001.700010,700
Jul 5, 20241.68001.68001.57001.67001.670011,800
Jul 3, 20241.77001.77001.74001.74001.740020,100
Jul 2, 20241.77001.77001.69001.72001.72005,900
Jul 1, 20241.72001.84001.67001.73001.73008,600
Jun 28, 20241.75001.75001.73001.74001.740012,100
Jun 27, 20241.73001.77001.67001.74001.74005,300
Jun 26, 20241.74001.74001.66001.67001.67004,500
Jun 25, 20241.79001.79001.63001.66001.660010,600
Jun 24, 20241.80001.80001.71001.72001.720022,900
Jun 21, 20241.73001.79001.59001.79001.790055,600
Jun 20, 20241.60001.75001.55001.57001.570039,800
Jun 18, 20241.76001.88001.61001.62001.620047,600
Jun 17, 20241.82001.90001.71001.77001.770022,500
Jun 14, 20241.85001.90001.80001.80001.800010,200
Jun 13, 20241.84001.86001.79001.82001.820010,300
Jun 12, 20241.85001.94001.69001.84001.840034,300
Jun 11, 20242.07002.07001.80001.87001.870046,600
Jun 10, 20242.07002.16002.01002.05002.050031,400
Jun 7, 20242.15002.19002.07002.07002.070019,700
Jun 6, 20242.33002.37002.20002.22002.220010,400
Jun 5, 20242.30002.38002.19002.37002.370020,500
Jun 4, 20242.30002.35002.22002.29002.290010,100
Jun 3, 20242.25002.31002.24002.28002.280010,700
May 31, 20242.10002.22002.10002.22002.22005,500
May 30, 20242.16002.19002.10002.11002.11007,300
May 29, 20242.17002.17002.13002.13002.13003,400
May 28, 20242.14002.17002.06002.07002.070020,400
May 24, 20242.31002.31002.10002.17002.170012,300
May 23, 20242.35002.36002.18002.20002.200049,600
May 22, 20242.48002.49002.41002.42002.42006,700
May 21, 20242.40002.54002.35002.49002.490048,900
May 20, 20242.30002.41002.28002.41002.410020,500
May 17, 20242.32002.38002.30002.30002.30009,500
May 16, 20242.33002.42002.30002.34002.34004,300
May 15, 20242.36002.43002.24002.38002.380017,300
May 14, 20242.21002.40002.21002.31002.310018,900
May 13, 20242.23002.40001.96002.21002.210024,900
May 10, 20242.14002.15002.05002.10002.100018,300
May 9, 20242.40002.40002.11002.19002.190018,000
May 8, 20242.20002.46002.20002.42002.420024,800
May 7, 20242.38002.47002.03002.42002.420029,600
May 6, 20242.30002.39002.26002.32002.320028,900
May 3, 20242.08002.37002.06002.32002.320029,800
May 2, 20241.95002.10001.90001.98001.980011,200
May 1, 20242.00002.05001.95001.97001.970015,000
Apr 30, 20242.03002.08002.00002.02002.02009,300
Apr 29, 20242.00002.10002.00002.03002.030012,300
Apr 26, 20242.09002.09001.97002.02002.02009,300
Apr 25, 20242.04002.05002.00002.01002.010016,500
Apr 24, 20242.10002.10002.05002.06002.06002,500
Apr 23, 20242.10002.10002.07002.08002.08004,700
Apr 22, 20242.09002.18002.02002.09002.090013,300
Apr 19, 20242.09002.19002.00002.10002.100010,800
Apr 18, 20242.14002.14002.14002.14002.14001,000
Apr 17, 20242.05002.14001.98002.12002.12001,100
Apr 16, 20242.06002.17002.06002.08002.08003,800
Apr 15, 20241.90002.18001.90002.10002.10007,200
Apr 12, 20242.09002.20002.07002.17002.17005,000
Apr 11, 20242.18002.20002.05002.18002.180015,700
Apr 10, 20242.23002.23002.13002.21002.21007,800
Apr 9, 20241.91002.21001.91002.17002.170037,400
Apr 8, 20241.99002.05001.90002.05002.05007,600
Apr 5, 20242.07002.09002.06002.06002.06001,000
Apr 4, 20242.03002.11001.91002.11002.11007,400
Apr 3, 20242.10002.15002.10002.15002.150028,300
Apr 2, 20242.09002.13002.07002.12002.120015,000
Apr 1, 20242.11002.18001.99002.12002.120066,300
Mar 28, 20242.05002.12001.96002.11002.110034,600
Mar 27, 20242.06002.10002.03002.10002.100044,200
Mar 26, 20241.99002.07001.99002.06002.060027,300
Mar 25, 20241.97001.99001.92001.99001.990040,800
Mar 22, 20241.95001.99001.93001.99001.990030,800
Mar 21, 20241.82001.99001.81001.95001.9500100,800
Mar 20, 20241.80001.86001.78001.83001.83003,900
Mar 19, 20241.82001.91001.81001.89001.890010,800
Mar 18, 20241.87001.87001.80001.80001.80005,500
Mar 15, 20241.92001.94001.84001.84001.840032,900
Mar 14, 20241.94001.95001.92001.94001.940011,400
Mar 13, 20241.94001.95001.91001.91001.910028,300
Mar 12, 20241.89002.02001.81001.91001.910056,100
Mar 11, 20241.82001.92001.77001.90001.900046,400
Mar 8, 20241.75001.83001.75001.81001.810036,400
Mar 7, 20241.79001.79001.75001.77001.77002,800
Mar 6, 20241.80001.82001.76001.79001.79007,000
Mar 5, 20241.80001.80001.75001.80001.80005,500
Mar 4, 20241.80001.80001.75001.80001.80008,200
Mar 1, 20241.73001.80001.73001.80001.800036,800
Feb 29, 20241.65001.69001.65001.69001.69006,700
Feb 28, 20241.70001.70001.68001.68001.68003,200
Feb 27, 20241.65001.72001.65001.66001.66002,800
Feb 26, 20241.63001.70001.63001.68001.68003,500
Feb 23, 20241.68001.70001.65001.67001.67004,300
Feb 22, 20241.66001.74001.65001.65001.650012,100
Feb 21, 20241.63001.75001.63001.73001.73006,700
Feb 20, 20241.67001.75001.67001.74001.74008,300
Feb 16, 20241.60001.75001.60001.75001.75008,000
Feb 15, 20241.67001.70001.67001.70001.70001,500
Feb 14, 20241.80001.80001.66001.70001.70001,400
Feb 13, 20241.68001.70001.67001.67001.67006,300
Feb 12, 20241.78001.83001.71001.72001.72008,600
Feb 9, 20241.70001.78001.70001.78001.78001,800
Feb 8, 20241.72001.76001.70001.70001.70001,000
Feb 7, 20241.71001.78001.69001.78001.78002,100
Feb 6, 20241.76001.76001.69001.72001.72004,800
Feb 5, 20241.75001.75001.68001.68001.6800900
Feb 2, 20241.70001.71001.67001.71001.71004,200
Feb 1, 20241.67001.73001.67001.71001.71002,600
Jan 31, 20241.71001.71001.67001.67001.67005,600
Jan 30, 20241.62001.77001.62001.75001.75001,500
Jan 29, 20241.84001.84001.75001.84001.84006,100
Jan 26, 20241.76001.82001.76001.81001.81009,300
Jan 25, 20241.67001.81001.67001.76001.76004,700
Jan 24, 20241.73001.80001.59001.73001.730030,200
Jan 23, 20241.75001.75001.73001.73001.730021,900
Jan 22, 20241.74001.83001.74001.78001.78005,000
Jan 19, 20241.85001.85001.72001.83001.830019,500
Jan 18, 20241.70001.76001.70001.70001.700011,200

Related Tickers

TRAC Track Data Corporation, Inc.
20.00
0.00%
 
MGTI MGT Capital Investments, Inc.
0.0003
+50.00%
 
BTM Bitcoin Depot Inc.
1.7900
+9.15%
 
SF Stifel Financial Corp.
113.88
+1.82%
 
BTBT Bit Digital, Inc.
3.6800
+1.38%
 
BITF Bitfarms Ltd.
1.6800
+2.44%
 
MS Morgan Stanley
137.87
+1.52%
 
SCHW The Charles Schwab Corporation
76.41
+1.19%
 
RIOT Riot Platforms, Inc.
13.38
+0.67%
 
GS The Goldman Sachs Group, Inc.
625.94
+2.11%