Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
3.670
-0.090 (-2.39%)
Dec 26, 2025, 4:00 PM EST - Market closed
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.73 | 3.79 | 3.59 | 3.67 | 3.67 | -2.39% | 6,981 |
| Dec 24, 2025 | 3.82 | 3.93 | 3.72 | 3.76 | 3.76 | -1.31% | 14,277 |
| Dec 23, 2025 | 3.85 | 3.87 | 3.34 | 3.81 | 3.81 | -1.30% | 14,172 |
| Dec 22, 2025 | 4.00 | 4.01 | 3.85 | 3.86 | 3.86 | -4.93% | 19,817 |
| Dec 19, 2025 | 3.98 | 4.15 | 3.93 | 4.06 | 4.06 | 2.01% | 49,396 |
| Dec 18, 2025 | 4.06 | 4.06 | 3.60 | 3.98 | 3.98 | -0.75% | 17,103 |
| Dec 17, 2025 | 4.01 | 4.04 | 3.50 | 4.01 | 4.01 | -0.74% | 25,728 |
| Dec 16, 2025 | 3.88 | 4.05 | 3.73 | 4.04 | 4.04 | 4.39% | 42,046 |
| Dec 15, 2025 | 3.85 | 3.90 | 3.70 | 3.87 | 3.87 | 2.38% | 44,239 |
| Dec 12, 2025 | 3.88 | 3.88 | 3.46 | 3.78 | 3.78 | -1.56% | 34,052 |
| Dec 11, 2025 | 3.33 | 3.86 | 3.18 | 3.84 | 3.84 | 16.36% | 52,429 |
| Dec 10, 2025 | 3.04 | 3.32 | 3.04 | 3.30 | 3.30 | 9.27% | 70,032 |
| Dec 9, 2025 | 2.86 | 3.10 | 2.85 | 3.02 | 3.02 | 5.23% | 25,049 |
| Dec 8, 2025 | 2.97 | 2.97 | 2.82 | 2.87 | 2.87 | -3.37% | 30,538 |
| Dec 5, 2025 | 2.95 | 3.00 | 2.91 | 2.97 | 2.97 | -1.00% | 10,887 |
| Dec 4, 2025 | 2.99 | 3.05 | 2.89 | 3.00 | 3.00 | 0.33% | 12,684 |
| Dec 3, 2025 | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | -1.32% | 23,418 |
| Dec 2, 2025 | 3.07 | 3.07 | 2.95 | 3.03 | 3.03 | 0.66% | 25,508 |
| Dec 1, 2025 | 3.16 | 3.22 | 2.93 | 3.01 | 3.01 | -6.23% | 17,760 |
| Nov 28, 2025 | 2.92 | 3.21 | 2.92 | 3.21 | 3.21 | 3.55% | 12,548 |
| Nov 26, 2025 | 3.11 | 3.28 | 2.99 | 3.10 | 3.10 | -0.32% | 21,541 |
| Nov 25, 2025 | 2.94 | 3.15 | 2.83 | 3.11 | 3.11 | 6.87% | 19,524 |
| Nov 24, 2025 | 3.06 | 3.16 | 2.91 | 2.91 | 2.91 | -3.96% | 38,853 |
| Nov 21, 2025 | 2.83 | 3.03 | 2.80 | 3.03 | 3.03 | 5.94% | 45,065 |
| Nov 20, 2025 | 2.93 | 2.95 | 2.83 | 2.86 | 2.86 | - | 11,192 |
| Nov 19, 2025 | 2.85 | 2.91 | 2.80 | 2.86 | 2.86 | -0.69% | 12,428 |
| Nov 18, 2025 | 2.73 | 2.90 | 2.70 | 2.88 | 2.88 | 3.97% | 8,619 |
| Nov 17, 2025 | 2.74 | 2.77 | 2.70 | 2.77 | 2.77 | -0.36% | 7,723 |
| Nov 14, 2025 | 2.78 | 2.84 | 2.75 | 2.78 | 2.78 | -1.42% | 10,246 |
| Nov 13, 2025 | 2.78 | 2.86 | 2.72 | 2.82 | 2.82 | -1.05% | 8,423 |
| Nov 12, 2025 | 2.80 | 2.91 | 2.74 | 2.85 | 2.85 | 0.71% | 15,860 |
| Nov 11, 2025 | 2.74 | 2.83 | 2.63 | 2.83 | 2.83 | 4.04% | 5,955 |
| Nov 10, 2025 | 2.70 | 2.80 | 2.58 | 2.72 | 2.72 | 3.03% | 12,974 |
| Nov 7, 2025 | 2.65 | 2.66 | 2.52 | 2.64 | 2.64 | -0.38% | 14,763 |
| Nov 6, 2025 | 2.85 | 2.85 | 2.57 | 2.65 | 2.65 | -7.34% | 37,730 |
| Nov 5, 2025 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 6.72% | 18,116 |
| Nov 4, 2025 | 2.66 | 2.71 | 2.61 | 2.68 | 2.68 | -2.90% | 19,433 |
| 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 |