Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
2.490
-0.020 (-0.80%)
Sep 9, 2025, 11:47 AM - Market open
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.54 | 2.54 | 2.51 | 2.51 | - | -0.20% | 4,317 |
| Sep 8, 2025 | 2.52 | 2.55 | 2.50 | 2.51 | 2.51 | - | 32,683 |
| Sep 5, 2025 | 2.57 | 2.63 | 2.48 | 2.51 | 2.51 | -1.18% | 47,334 |
| Sep 4, 2025 | 2.57 | 2.58 | 2.42 | 2.54 | 2.54 | -1.93% | 59,707 |
| Sep 3, 2025 | 2.60 | 2.70 | 2.56 | 2.59 | 2.59 | 0.39% | 37,784 |
| Sep 2, 2025 | 2.69 | 2.73 | 2.55 | 2.58 | 2.58 | -5.49% | 87,123 |
| Aug 29, 2025 | 2.75 | 2.83 | 2.66 | 2.73 | 2.73 | -0.73% | 66,164 |
| Aug 28, 2025 | 2.80 | 2.85 | 2.73 | 2.75 | 2.75 | -0.36% | 69,716 |
| Aug 27, 2025 | 2.86 | 2.97 | 2.75 | 2.76 | 2.76 | -4.66% | 46,256 |
| Aug 26, 2025 | 2.75 | 2.91 | 2.75 | 2.90 | 2.90 | 5.66% | 50,152 |
| Aug 25, 2025 | 3.01 | 3.04 | 2.73 | 2.74 | 2.74 | -10.75% | 89,257 |
| Aug 22, 2025 | 2.83 | 3.13 | 2.83 | 3.07 | 3.07 | 8.10% | 79,012 |
| Aug 21, 2025 | 2.85 | 2.92 | 2.81 | 2.84 | 2.84 | -0.70% | 22,919 |
| Aug 20, 2025 | 3.05 | 3.05 | 2.84 | 2.86 | 2.86 | -5.30% | 64,185 |
| Aug 19, 2025 | 3.17 | 3.30 | 2.97 | 3.02 | 3.02 | -6.50% | 74,764 |
| Aug 18, 2025 | 3.62 | 3.65 | 3.14 | 3.23 | 3.23 | -14.10% | 210,659 |
| Aug 15, 2025 | 3.90 | 3.90 | 3.61 | 3.76 | 3.76 | -3.59% | 71,742 |
| Aug 14, 2025 | 4.06 | 4.09 | 3.82 | 3.90 | 3.90 | -4.65% | 106,586 |
| Aug 13, 2025 | 4.12 | 4.14 | 3.91 | 4.09 | 4.09 | -0.97% | 57,749 |
| Aug 12, 2025 | 3.96 | 4.15 | 3.88 | 4.13 | 4.13 | 4.82% | 58,853 |
| Aug 11, 2025 | 3.98 | 3.99 | 3.87 | 3.94 | 3.94 | -0.76% | 62,033 |
| Aug 8, 2025 | 3.85 | 4.02 | 3.79 | 3.97 | 3.97 | 3.39% | 31,147 |
| Aug 7, 2025 | 3.96 | 4.02 | 3.80 | 3.84 | 3.84 | -1.79% | 28,094 |
| Aug 6, 2025 | 3.79 | 4.02 | 3.71 | 3.91 | 3.91 | -2.01% | 58,911 |
| Aug 5, 2025 | 3.93 | 4.04 | 3.85 | 3.99 | 3.99 | 2.05% | 45,587 |
| Aug 4, 2025 | 3.71 | 3.97 | 3.65 | 3.91 | 3.91 | 5.68% | 46,790 |
| Aug 1, 2025 | 4.03 | 4.03 | 3.68 | 3.70 | 3.70 | -9.09% | 37,543 |
| Jul 31, 2025 | 4.05 | 4.10 | 3.99 | 4.07 | 4.07 | 1.24% | 38,300 |
| Jul 30, 2025 | 3.95 | 4.11 | 3.90 | 4.02 | 4.02 | 1.26% | 55,325 |
| Jul 29, 2025 | 3.94 | 4.03 | 3.85 | 3.97 | 3.97 | 2.85% | 57,711 |
| Jul 28, 2025 | 4.11 | 4.11 | 3.85 | 3.86 | 3.86 | -6.08% | 70,839 |
| Jul 25, 2025 | 4.28 | 4.28 | 4.11 | 4.11 | 4.11 | -3.52% | 38,390 |
| Jul 24, 2025 | 4.13 | 4.30 | 4.05 | 4.26 | 4.26 | 3.15% | 46,596 |
| Jul 23, 2025 | 4.08 | 4.16 | 3.99 | 4.13 | 4.13 | 2.48% | 39,770 |
| Jul 22, 2025 | 3.78 | 4.06 | 3.76 | 4.03 | 4.03 | 3.07% | 87,309 |
| Jul 21, 2025 | 3.98 | 4.04 | 3.85 | 3.91 | 3.91 | -2.01% | 62,476 |
| Jul 18, 2025 | 4.08 | 4.17 | 3.95 | 3.99 | 3.99 | -1.24% | 91,507 |
| Jul 17, 2025 | 3.77 | 4.06 | 3.77 | 4.04 | 4.04 | 6.32% | 195,773 |
| Jul 16, 2025 | 3.62 | 3.85 | 3.62 | 3.80 | 3.80 | 7.04% | 98,199 |
| Jul 15, 2025 | 3.61 | 3.71 | 3.53 | 3.55 | 3.55 | -2.20% | 110,036 |
| Jul 14, 2025 | 3.75 | 3.75 | 3.41 | 3.63 | 3.63 | -3.20% | 184,535 |
| Jul 11, 2025 | 3.95 | 3.95 | 3.73 | 3.75 | 3.75 | -5.06% | 80,742 |
| Jul 10, 2025 | 3.84 | 4.00 | 3.78 | 3.95 | 3.95 | -1.99% | 159,909 |
| Jul 9, 2025 | 3.94 | 4.06 | 3.84 | 4.03 | 4.03 | 2.03% | 78,980 |
| Jul 8, 2025 | 4.16 | 4.20 | 3.92 | 3.95 | 3.95 | -5.50% | 142,607 |
| Jul 7, 2025 | 4.68 | 4.70 | 4.16 | 4.18 | 4.18 | -12.00% | 191,371 |
| Jul 3, 2025 | 4.83 | 4.88 | 4.63 | 4.75 | 4.75 | -2.06% | 36,255 |
| Jul 2, 2025 | 4.26 | 4.88 | 4.23 | 4.85 | 4.85 | 13.32% | 165,080 |
| Jul 1, 2025 | 4.38 | 4.56 | 4.18 | 4.28 | 4.28 | -3.17% | 125,244 |
| Jun 30, 2025 | 4.84 | 4.84 | 4.40 | 4.42 | 4.42 | -8.68% | 197,630 |