Siebert Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.95	2.05	1.88	1.90	1.90	-2.56%	26,537
Mar 26, 2026	1.97	1.99	1.92	1.95	1.95	-2.01%	19,168
Mar 25, 2026	1.99	2.01	1.95	1.99	1.99	0.51%	15,883
Mar 24, 2026	2.00	2.02	1.96	1.98	1.98	-2.94%	16,637
Mar 23, 2026	2.10	2.13	2.01	2.04	2.04	0.99%	40,222
Mar 20, 2026	1.97	2.02	1.90	2.02	2.02	2.54%	78,243
Mar 19, 2026	1.91	2.00	1.88	1.97	1.97	3.68%	28,529
Mar 18, 2026	2.01	2.05	1.90	1.90	1.90	-6.40%	62,675
Mar 17, 2026	2.08	2.11	1.98	2.03	2.03	-3.79%	19,067
Mar 16, 2026	2.12	2.23	2.08	2.11	2.11	-0.47%	37,683
Mar 13, 2026	2.06	2.13	2.05	2.12	2.12	4.95%	36,939
Mar 12, 2026	2.02	2.09	1.98	2.02	2.02	-1.94%	34,316
Mar 11, 2026	1.88	2.09	1.87	2.06	2.06	11.35%	62,978
Mar 10, 2026	1.82	1.92	1.80	1.85	1.85	0.54%	54,217
Mar 9, 2026	1.84	1.85	1.77	1.84	1.84	-1.08%	57,912
Mar 6, 2026	1.85	1.94	1.82	1.86	1.86	-	68,920
Mar 5, 2026	1.90	1.93	1.86	1.86	1.86	-3.12%	48,926
Mar 4, 2026	1.94	1.99	1.87	1.92	1.92	0.52%	81,024
Mar 3, 2026	1.93	2.05	1.91	1.91	1.91	-1.55%	40,012
Mar 2, 2026	1.86	2.04	1.86	1.94	1.94	2.11%	24,442
Feb 27, 2026	2.00	2.05	1.90	1.90	1.90	-5.00%	55,348
Feb 26, 2026	2.04	2.12	2.00	2.00	2.00	-1.96%	36,851
Feb 25, 2026	2.02	2.06	1.97	2.04	2.04	0.99%	64,357
Feb 24, 2026	2.07	2.10	2.02	2.02	2.02	-4.72%	54,859
Feb 23, 2026	2.22	2.24	2.10	2.12	2.12	-3.64%	57,085
Feb 20, 2026	2.35	2.35	2.20	2.20	2.20	-5.98%	23,417
Feb 19, 2026	2.32	2.40	2.31	2.34	2.34	-4.10%	41,553
Feb 18, 2026	2.50	2.52	2.41	2.44	2.44	-1.61%	16,622
Feb 17, 2026	2.57	2.57	2.40	2.48	2.48	-2.75%	20,399
Feb 13, 2026	2.53	2.59	2.52	2.55	2.55	-1.92%	47,301
Feb 12, 2026	2.74	2.74	2.51	2.60	2.60	-4.06%	42,836
Feb 11, 2026	2.74	2.77	2.68	2.71	2.71	-0.37%	13,995
Feb 10, 2026	2.61	2.83	2.61	2.72	2.72	1.49%	24,425
Feb 9, 2026	2.75	2.75	2.65	2.68	2.68	-0.37%	42,852
Feb 6, 2026	2.78	2.99	2.67	2.69	2.69	-0.74%	48,324
Feb 5, 2026	2.85	2.85	2.70	2.71	2.71	-2.52%	25,666
Feb 4, 2026	2.83	2.83	2.78	2.78	2.78	-0.36%	13,857
Feb 3, 2026	2.94	2.96	2.76	2.79	2.79	-6.06%	24,664
Feb 2, 2026	3.00	3.09	2.94	2.97	2.97	-	27,721
Jan 30, 2026	2.90	3.05	2.90	2.97	2.97	2.06%	36,268
Jan 29, 2026	2.90	3.05	2.85	2.91	2.91	2.46%	25,254
Jan 28, 2026	2.78	3.02	2.72	2.84	2.84	2.16%	28,284
Jan 27, 2026	2.82	2.82	2.71	2.78	2.78	-0.71%	19,386
Jan 26, 2026	2.97	2.97	2.80	2.80	2.80	-5.41%	21,393
Jan 23, 2026	3.04	3.04	2.94	2.96	2.96	-1.99%	8,217
Jan 22, 2026	3.09	3.09	2.96	3.02	3.02	-1.31%	8,625
Jan 21, 2026	3.00	3.06	2.98	3.06	3.06	4.44%	13,870
Jan 20, 2026	2.99	3.11	2.92	2.93	2.93	-3.62%	19,964
Jan 16, 2026	3.14	3.14	3.04	3.04	3.04	-3.18%	13,354
Jan 15, 2026	3.24	3.24	3.06	3.14	3.14	0.32%	4,827