Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
3.490
-0.200 (-5.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Siebert Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.533.603.363.483.48-5.69%52,220
Apr 24, 20253.553.773.393.693.690.27%120,628
Apr 23, 20253.703.703.353.683.683.66%57,200
Apr 22, 20253.703.753.433.553.55-0.84%92,678
Apr 21, 20253.353.663.173.583.586.87%184,547
Apr 17, 20253.253.383.043.353.353.40%162,020
Apr 16, 20252.933.252.913.243.248.00%37,346
Apr 15, 20253.023.022.973.003.000.33%20,395
Apr 14, 20252.963.022.832.992.99-1.32%20,486
Apr 11, 20253.003.042.933.033.031.00%17,127
Apr 10, 20252.993.012.933.003.002.04%19,778
Apr 9, 20252.722.982.582.942.945.76%17,226
Apr 8, 20252.722.912.722.782.787.75%31,609
Apr 7, 20252.532.702.422.582.58-5.32%88,340
Apr 4, 20252.642.842.622.732.73-3.02%10,719
Apr 3, 20253.033.042.722.812.81-6.33%19,088
Apr 2, 20252.943.122.943.003.001.01%17,447
Apr 1, 20253.053.062.842.972.97-1.33%51,824
Mar 31, 20252.903.162.703.013.015.61%110,885
Mar 28, 20252.842.942.762.852.851.42%26,322
Mar 27, 20252.692.842.692.812.812.48%13,241
Mar 26, 20252.782.802.722.742.74-1.72%16,826
Mar 25, 20252.562.792.562.792.793.72%10,427
Mar 24, 20252.622.692.582.692.691.51%12,542
Mar 21, 20252.512.762.502.652.650.38%27,829
Mar 20, 20252.492.712.462.642.643.53%28,291
Mar 19, 20252.322.552.322.552.556.25%7,882
Mar 18, 20252.442.452.402.402.400.84%4,745
Mar 17, 20252.392.392.332.382.380.42%1,992
Mar 14, 20252.392.392.342.372.37-1.25%3,778
Mar 13, 20252.352.402.352.402.401.27%2,195
Mar 12, 20252.152.492.152.372.376.76%22,441
Mar 11, 20252.202.402.082.222.22-1.77%12,766
Mar 10, 20252.262.332.262.262.26-4.64%4,979
Mar 7, 20252.262.372.262.372.37-0.42%10,119
Mar 6, 20252.382.392.152.382.38-0.42%5,201
Mar 5, 20252.412.502.102.392.39-4.02%9,247
Mar 4, 20252.452.492.212.492.491.63%19,152
Mar 3, 20252.642.642.442.452.45-5.77%4,225
Feb 28, 20252.512.662.402.602.601.56%6,780
Feb 27, 20252.622.672.492.562.56-2.29%24,732
Feb 26, 20252.512.622.402.622.624.38%20,620
Feb 25, 20252.572.632.492.512.51-5.99%20,013
Feb 24, 20252.602.792.562.672.67-1.11%30,779
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