Skip to main content
Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
2.700
-0.050 (-1.82%)
Feb 21, 2025, 4:00 PM EST - Market closed

Siebert Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20252.992.992.862.982.983.47%10,621
Jan 15, 20252.762.882.762.882.881.05%14,206
Jan 14, 20252.942.942.762.852.85-3.06%28,270
Jan 13, 20252.962.992.932.942.94-2.00%14,851
Jan 10, 20253.203.202.933.003.00-4.15%16,493
Jan 8, 20253.113.243.113.133.13-0.95%9,745
Jan 7, 20253.253.303.113.163.16-3.36%10,941
Jan 6, 20253.223.353.153.273.272.51%22,068
Jan 3, 20253.113.243.103.193.193.91%23,805
Jan 2, 20253.083.163.063.073.07-2.85%3,475
Dec 31, 20243.193.202.993.163.16-1.25%32,336
Dec 30, 20242.993.202.913.203.205.26%23,114
Dec 27, 20243.093.192.993.043.04-0.98%20,040
Dec 26, 20243.083.123.003.073.070.33%11,579
Dec 24, 20243.083.122.973.063.06-0.97%20,647
Dec 23, 20243.053.223.003.093.09-0.64%31,089
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