Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
1.840
-0.020 (-1.08%)
At close: Mar 9, 2026, 4:00 PM EDT
1.840
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.84 | 1.84 | 1.77 | 1.84 | - | -1.08% | 53,311 |
| Mar 6, 2026 | 1.85 | 1.94 | 1.82 | 1.86 | 1.86 | - | 68,848 |
| Mar 5, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -3.12% | 48,902 |
| Mar 4, 2026 | 1.94 | 1.99 | 1.87 | 1.92 | 1.92 | 0.52% | 81,015 |
| Mar 3, 2026 | 1.93 | 2.05 | 1.91 | 1.91 | 1.91 | -1.55% | 39,583 |
| Mar 2, 2026 | 1.86 | 2.04 | 1.86 | 1.94 | 1.94 | 2.11% | 24,441 |
| Feb 27, 2026 | 2.00 | 2.05 | 1.90 | 1.90 | 1.90 | -5.00% | 54,923 |
| Feb 26, 2026 | 2.04 | 2.12 | 2.00 | 2.00 | 2.00 | -1.96% | 36,696 |
| Feb 25, 2026 | 2.02 | 2.06 | 1.97 | 2.04 | 2.04 | 0.99% | 64,356 |
| Feb 24, 2026 | 2.07 | 2.10 | 2.02 | 2.02 | 2.02 | -4.72% | 54,844 |
| Feb 23, 2026 | 2.22 | 2.24 | 2.10 | 2.12 | 2.12 | -3.64% | 55,141 |
| Feb 20, 2026 | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | -5.98% | 22,787 |
| Feb 19, 2026 | 2.32 | 2.40 | 2.31 | 2.34 | 2.34 | -4.10% | 41,552 |
| Feb 18, 2026 | 2.50 | 2.52 | 2.41 | 2.44 | 2.44 | -1.61% | 16,492 |
| 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 |
| Jan 14, 2026 | 3.10 | 3.22 | 3.09 | 3.13 | 3.13 | 0.97% | 18,440 |
| Jan 13, 2026 | 3.28 | 3.43 | 3.04 | 3.10 | 3.10 | -6.63% | 21,849 |
| Jan 12, 2026 | 3.26 | 3.42 | 3.25 | 3.32 | 3.32 | 0.61% | 16,587 |
| Jan 9, 2026 | 3.47 | 3.57 | 3.30 | 3.30 | 3.30 | -4.07% | 21,010 |
| Jan 8, 2026 | 3.39 | 3.52 | 3.39 | 3.44 | 3.44 | 0.58% | 7,459 |
| Jan 7, 2026 | 3.56 | 3.57 | 3.42 | 3.42 | 3.42 | -4.20% | 14,583 |
| Jan 6, 2026 | 3.66 | 3.70 | 3.57 | 3.57 | 3.57 | -3.25% | 16,550 |
| Jan 5, 2026 | 3.62 | 3.84 | 3.62 | 3.69 | 3.69 | 2.79% | 22,600 |
| Jan 2, 2026 | 3.51 | 3.60 | 3.40 | 3.59 | 3.59 | 2.28% | 15,281 |
| Dec 31, 2025 | 3.58 | 3.68 | 3.45 | 3.51 | 3.51 | -2.77% | 23,060 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.55 | 3.61 | 3.61 | -0.55% | 3,686 |
| Dec 29, 2025 | 3.63 | 3.76 | 3.52 | 3.63 | 3.63 | -1.09% | 18,834 |
| Dec 26, 2025 | 3.73 | 3.79 | 3.59 | 3.67 | 3.67 | -2.39% | 7,881 |
| Dec 24, 2025 | 3.82 | 3.93 | 3.72 | 3.76 | 3.76 | -1.31% | 14,352 |