Skip to main content
/
Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
2.970
-0.040 (-1.33%)
At close: Apr 1, 2025, 4:00 PM
2.940
-0.030 (-1.01%)
After-hours: Apr 1, 2025, 4:08 PM EDT

Siebert Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.903.162.703.013.015.61%110,885
Mar 28, 20252.842.942.762.852.851.42%26,322
Mar 27, 20252.692.842.692.812.812.48%13,241
Mar 26, 20252.782.802.722.742.74-1.72%16,826
Mar 25, 20252.562.792.562.792.793.72%10,427
Mar 24, 20252.622.692.582.692.691.51%12,542
Mar 21, 20252.512.762.502.652.650.38%27,829
Mar 20, 20252.492.712.462.642.643.53%28,291
Mar 19, 20252.322.552.322.552.556.25%7,882
Mar 18, 20252.442.452.402.402.400.84%4,745
Mar 17, 20252.392.392.332.382.380.42%1,992
Mar 14, 20252.392.392.342.372.37-1.25%3,778
Mar 13, 20252.352.402.352.402.401.27%2,195
Mar 12, 20252.152.492.152.372.376.76%22,441
Mar 11, 20252.202.402.082.222.22-1.77%12,766
Mar 10, 20252.262.332.262.262.26-4.64%4,979
Mar 7, 20252.262.372.262.372.37-0.42%10,119
Mar 6, 20252.382.392.152.382.38-0.42%5,201
Mar 5, 20252.412.502.102.392.39-4.02%9,247
Mar 4, 20252.452.492.212.492.491.63%19,152
Mar 3, 20252.642.642.442.452.45-5.77%4,225
Feb 28, 20252.512.662.402.602.601.56%6,780
Feb 27, 20252.622.672.492.562.56-2.29%24,732
Feb 26, 20252.512.622.402.622.624.38%20,620
Feb 25, 20252.572.632.492.512.51-5.99%20,013
Feb 24, 20252.602.792.562.672.67-1.11%30,779
Feb 21, 20252.802.802.652.702.70-3.23%2,755
Feb 20, 20252.802.832.702.792.79-1.41%5,175
Feb 19, 20252.852.872.832.832.83-0.35%5,199
Feb 18, 20252.812.952.812.842.84-0.70%8,611
Feb 14, 20252.802.992.792.862.864.00%13,551
Feb 13, 20252.712.762.632.752.753.00%10,557
Feb 12, 20252.552.732.512.672.671.52%22,293
Feb 11, 20252.652.682.622.632.63-3.31%15,054
Feb 10, 20252.742.742.632.722.720.37%11,808
Feb 7, 20252.782.782.672.712.71-1.09%3,162
Feb 6, 20252.812.842.612.742.74-3.52%36,766
Feb 5, 20252.792.852.752.842.840.71%18,099
Feb 4, 20252.822.882.742.822.82-1.05%13,791
Feb 3, 20252.882.892.702.852.85-2.73%17,482
Jan 31, 20252.933.002.922.932.93-1.35%4,927
Jan 30, 20252.953.062.862.972.97-0.67%9,503
Jan 29, 20253.103.142.992.992.99-2.29%4,514
Jan 28, 20252.983.062.983.063.062.68%9,507
Jan 27, 20253.083.082.982.982.98-2.93%4,633
Jan 24, 20253.093.092.993.073.07-26,647
Jan 23, 20253.023.093.023.073.073.02%20,276
Jan 22, 20253.083.102.982.982.98-3.56%8,253
Jan 21, 20253.093.123.003.093.092.66%18,456
Jan 17, 20252.943.092.863.013.011.01%27,569