Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
2.700
-0.060 (-2.17%)
Nov 4, 2025, 11:48 AM EST - Market open
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.82 | 2.95 | 2.69 | 2.76 | 2.76 | -1.78% | 14,224 |
| Oct 31, 2025 | 2.87 | 3.03 | 2.76 | 2.81 | 2.81 | -2.43% | 39,243 |
| Oct 30, 2025 | 2.87 | 3.05 | 2.78 | 2.88 | 2.88 | -0.69% | 23,826 |
| Oct 29, 2025 | 3.09 | 3.11 | 2.89 | 2.90 | 2.90 | -5.54% | 28,146 |
| Oct 28, 2025 | 3.14 | 3.16 | 3.07 | 3.07 | 3.07 | -1.92% | 17,038 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.11 | 3.13 | 3.13 | -6.57% | 42,923 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.26 | 3.35 | 3.35 | - | 6,970 |
| Oct 23, 2025 | 3.37 | 3.44 | 3.25 | 3.35 | 3.35 | - | 19,504 |
| Oct 22, 2025 | 3.36 | 3.36 | 3.23 | 3.35 | 3.35 | -0.30% | 24,506 |
| Oct 21, 2025 | 3.21 | 3.39 | 3.21 | 3.36 | 3.36 | 3.07% | 12,225 |
| Oct 20, 2025 | 3.19 | 3.26 | 3.18 | 3.26 | 3.26 | 4.49% | 17,111 |
| Oct 17, 2025 | 3.10 | 3.16 | 3.03 | 3.12 | 3.12 | -0.32% | 25,813 |
| Oct 16, 2025 | 3.21 | 3.23 | 3.12 | 3.13 | 3.13 | -2.49% | 18,939 |
| Oct 15, 2025 | 3.23 | 3.31 | 3.14 | 3.21 | 3.21 | - | 29,377 |
| Oct 14, 2025 | 3.07 | 3.21 | 3.03 | 3.21 | 3.21 | 4.56% | 37,796 |
| Oct 13, 2025 | 3.04 | 3.13 | 3.02 | 3.07 | 3.07 | 0.66% | 13,408 |
| Oct 10, 2025 | 3.12 | 3.17 | 3.05 | 3.05 | 3.05 | -1.93% | 46,169 |
| Oct 9, 2025 | 3.37 | 3.37 | 3.08 | 3.11 | 3.11 | -7.44% | 34,217 |
| Oct 8, 2025 | 2.94 | 3.38 | 2.94 | 3.36 | 3.36 | 14.29% | 93,572 |
| Oct 7, 2025 | 2.87 | 2.96 | 2.84 | 2.94 | 2.94 | 2.44% | 40,459 |
| Oct 6, 2025 | 2.94 | 2.96 | 2.85 | 2.87 | 2.87 | -2.05% | 42,269 |
| Oct 3, 2025 | 2.89 | 2.98 | 2.84 | 2.93 | 2.93 | 2.09% | 25,240 |
| Oct 2, 2025 | 2.87 | 2.89 | 2.82 | 2.87 | 2.87 | 0.35% | 16,323 |
| Oct 1, 2025 | 2.93 | 2.97 | 2.83 | 2.86 | 2.86 | -2.05% | 21,128 |
| Sep 30, 2025 | 2.87 | 2.93 | 2.87 | 2.92 | 2.92 | 0.34% | 20,801 |
| Sep 29, 2025 | 2.94 | 2.98 | 2.84 | 2.91 | 2.91 | -0.34% | 18,958 |
| Sep 26, 2025 | 2.86 | 2.94 | 2.86 | 2.92 | 2.92 | 1.39% | 19,522 |
| Sep 25, 2025 | 2.89 | 2.91 | 2.85 | 2.88 | 2.88 | -0.35% | 21,206 |
| Sep 24, 2025 | 2.83 | 2.91 | 2.80 | 2.89 | 2.89 | 1.40% | 20,056 |
| Sep 23, 2025 | 2.83 | 2.95 | 2.83 | 2.85 | 2.85 | -4.36% | 33,792 |
| Sep 22, 2025 | 2.86 | 2.99 | 2.85 | 2.98 | 2.98 | 2.05% | 32,816 |
| Sep 19, 2025 | 3.14 | 3.14 | 2.81 | 2.92 | 2.92 | -7.01% | 215,554 |
| Sep 18, 2025 | 3.13 | 3.20 | 3.10 | 3.14 | 3.14 | 0.32% | 42,787 |
| Sep 17, 2025 | 3.04 | 3.24 | 3.02 | 3.13 | 3.13 | 2.96% | 41,210 |
| Sep 16, 2025 | 3.07 | 3.22 | 3.04 | 3.04 | 3.04 | -0.65% | 34,296 |
| Sep 15, 2025 | 2.91 | 3.20 | 2.89 | 3.06 | 3.06 | 4.44% | 71,713 |
| Sep 12, 2025 | 2.77 | 2.94 | 2.77 | 2.93 | 2.93 | 4.27% | 48,404 |
| Sep 11, 2025 | 2.65 | 2.84 | 2.62 | 2.81 | 2.81 | 5.64% | 50,924 |
| Sep 10, 2025 | 2.67 | 2.78 | 2.49 | 2.66 | 2.66 | -0.75% | 66,355 |
| Sep 9, 2025 | 2.54 | 2.71 | 2.48 | 2.68 | 2.68 | 6.77% | 86,838 |
| 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 |