Skip to main content
Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
3.110
+0.210 (7.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

Siebert Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.843.262.773.113.117.24%77,318
Dec 19, 20242.723.092.722.902.905.07%20,883
Dec 18, 20242.912.962.732.762.76-5.80%54,206
Dec 17, 20243.083.082.912.932.93-4.25%14,693
Dec 16, 20243.203.252.963.063.06-4.38%57,029
Dec 13, 20243.183.223.073.203.203.56%24,243
Dec 12, 20243.243.243.063.093.090.65%19,289
Dec 11, 20243.093.263.043.073.070.33%10,529
Dec 10, 20243.253.293.063.063.06-7.55%58,545
Dec 9, 20243.003.312.933.313.3110.70%166,343
Dec 6, 20242.953.002.902.992.991.70%11,325
Dec 5, 20242.963.002.902.942.94-0.34%13,337
Dec 4, 20243.063.062.902.952.95-2.32%25,704
Dec 3, 20243.073.072.943.023.02-0.98%53,297
Dec 2, 20242.963.082.873.053.056.27%130,727
Nov 29, 20242.962.962.852.872.87-2.05%34,056
Nov 27, 20242.932.952.852.932.930.69%116,520
Nov 26, 20242.862.912.802.912.910.69%27,916
Nov 25, 20242.852.932.812.892.891.40%74,258
Nov 22, 20242.762.932.702.852.853.64%90,456
Nov 21, 20242.692.792.682.752.752.08%14,939
Nov 20, 20242.612.772.612.692.691.28%16,380
Nov 19, 20242.612.772.452.662.66-0.75%30,366
Nov 18, 20242.712.752.652.682.68-0.37%18,839
Nov 15, 20242.782.782.642.692.69-1.10%28,336
Nov 14, 20242.722.792.662.722.722.26%27,111
Nov 13, 20242.712.722.602.662.660.38%12,483
Nov 12, 20242.592.792.502.652.658.61%32,083
Nov 11, 20242.792.792.382.442.44-10.62%64,158
Nov 8, 20242.582.782.512.732.735.41%45,416
Nov 7, 20242.512.672.512.592.59-4,752
Nov 6, 20242.592.712.492.592.593.19%65,597
Nov 5, 20242.282.622.282.512.512.66%17,347
Nov 4, 20242.442.502.332.452.45-1.41%5,245
Nov 1, 20242.512.632.352.482.48-12,776
Oct 31, 20242.432.482.372.482.481.64%3,857
Oct 30, 20242.512.512.442.442.44-4.31%4,697
Oct 29, 20242.602.602.492.552.55-2.67%5,947
Oct 28, 20242.602.622.362.622.621.75%51,304
Oct 25, 20242.552.602.522.582.58-0.19%12,849
Oct 24, 20242.532.652.342.582.582.38%58,603
Oct 23, 20242.642.712.512.522.52-3.45%27,320
Oct 22, 20242.572.632.432.612.614.40%26,138
Oct 21, 20242.432.572.432.502.505.04%26,890
Oct 18, 20242.492.512.382.382.38-4.03%23,648
Oct 17, 20242.412.492.352.482.483.77%31,195
Oct 16, 20242.412.442.262.392.39-1.24%35,478
Oct 15, 20242.472.522.402.422.42-3.97%31,977
Oct 14, 20242.292.582.192.522.5217.76%95,277
Oct 11, 20242.192.192.112.142.14-1.38%11,027
Oct 10, 20242.182.182.102.172.17-0.69%4,877
Oct 9, 20242.282.332.102.192.19-4.59%31,501
Oct 8, 20242.282.332.282.292.29-2.55%2,826
Oct 7, 20242.352.382.282.352.351.29%12,919
Oct 4, 20242.502.502.202.322.322.65%6,403
Oct 3, 20242.252.292.132.262.26-2.16%17,988
Oct 2, 20242.482.482.272.312.31-8.33%18,978
Oct 1, 20242.542.582.462.522.52-0.40%31,278
Sep 30, 20242.532.602.462.532.532.02%47,064
Sep 27, 20242.392.552.252.482.484.20%99,788
Sep 26, 20242.352.392.302.382.383.48%18,005
Sep 25, 20242.262.312.232.302.303.60%44,213
Sep 24, 20242.302.332.202.222.22-1.77%20,322
Sep 23, 20242.282.282.172.262.260.44%23,512
Sep 20, 20242.122.252.122.252.252.74%188,764
Sep 19, 20242.182.252.062.192.196.31%16,344
Sep 18, 20242.072.352.062.062.06-2.83%65,564
Sep 17, 20241.962.251.922.122.128.16%101,012
Sep 16, 20241.952.001.951.961.96-2.00%4,131
Sep 13, 20242.072.071.952.002.001.01%12,777
Sep 12, 20241.992.001.871.981.98-0.50%6,510
Sep 11, 20241.991.991.901.991.990.51%3,872
Sep 10, 20242.042.041.921.981.98-1.00%19,256
Sep 9, 20241.722.001.722.002.008.70%20,840
Sep 6, 20241.771.851.771.841.843.37%15,687
Sep 5, 20241.721.791.721.781.78-0.56%1,188
Sep 4, 20241.731.801.731.791.792.87%19,241
Sep 3, 20241.701.751.631.741.74-1.69%6,262
Aug 30, 20241.721.771.701.771.773.81%5,458
Aug 29, 20241.661.731.661.711.71-0.87%1,919
Aug 28, 20241.711.721.661.721.723.61%7,624
Aug 27, 20241.651.731.651.661.66-4.60%2,405
Aug 26, 20241.751.751.681.741.740.58%2,295
Aug 23, 20241.701.761.701.731.730.29%3,602
Aug 22, 20241.691.801.651.731.73-4.17%8,744
Aug 21, 20241.811.821.681.801.802.86%14,170
Aug 20, 20241.821.821.711.751.75-3.31%4,304
Aug 19, 20241.791.821.761.811.811.69%16,208
Aug 16, 20241.681.821.651.781.785.95%21,528
Aug 15, 20241.771.771.671.681.68-5.62%8,945
Aug 14, 20241.461.801.461.781.7817.11%68,533
Aug 13, 20241.441.521.441.521.520.66%35,407
Aug 12, 20241.461.511.441.511.510.67%2,202
Aug 9, 20241.531.581.471.501.50-0.99%21,758
Aug 8, 20241.521.601.511.521.523.06%25,080
Aug 7, 20241.511.521.451.471.47-64,128
Aug 6, 20241.511.511.411.471.47-4.55%12,583
Aug 5, 20241.571.651.521.541.54-8.88%18,226
Aug 2, 20241.711.751.691.691.69-3.43%10,746
Aug 1, 20241.671.751.671.751.750.92%8,121