Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
4.750
-0.100 (-2.06%)
Jul 3, 2025, 1:00 PM - Market closed
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.83 | 4.88 | 4.63 | 4.75 | 4.75 | -2.06% | 36,255 |
| Jul 2, 2025 | 4.26 | 4.88 | 4.23 | 4.85 | 4.85 | 13.32% | 165,080 |
| Jul 1, 2025 | 4.38 | 4.56 | 4.18 | 4.28 | 4.28 | -3.17% | 125,244 |
| Jun 30, 2025 | 4.84 | 4.84 | 4.40 | 4.42 | 4.42 | -8.68% | 197,630 |
| Jun 27, 2025 | 4.64 | 4.87 | 4.56 | 4.84 | 4.84 | 4.31% | 1,949,067 |
| Jun 26, 2025 | 4.40 | 4.68 | 4.30 | 4.64 | 4.64 | 5.22% | 153,966 |
| Jun 25, 2025 | 4.39 | 4.50 | 4.31 | 4.41 | 4.41 | 1.38% | 118,598 |
| Jun 24, 2025 | 4.27 | 4.38 | 4.12 | 4.35 | 4.35 | 1.87% | 121,139 |
| Jun 23, 2025 | 4.07 | 4.37 | 4.06 | 4.27 | 4.27 | 1.43% | 173,555 |
| Jun 20, 2025 | 4.60 | 4.65 | 4.08 | 4.21 | 4.21 | -8.87% | 180,613 |
| Jun 18, 2025 | 4.48 | 4.71 | 4.48 | 4.62 | 4.62 | 2.67% | 66,051 |
| Jun 17, 2025 | 4.54 | 4.57 | 4.34 | 4.50 | 4.50 | -1.75% | 124,194 |
| Jun 16, 2025 | 4.50 | 4.86 | 4.40 | 4.58 | 4.58 | 0.66% | 130,250 |
| Jun 13, 2025 | 4.98 | 4.98 | 4.50 | 4.55 | 4.55 | -10.78% | 173,080 |
| Jun 12, 2025 | 5.08 | 5.21 | 5.01 | 5.10 | 5.10 | -0.58% | 115,613 |
| Jun 11, 2025 | 5.19 | 5.29 | 5.11 | 5.13 | 5.13 | -0.97% | 90,293 |
| Jun 10, 2025 | 5.28 | 5.40 | 5.04 | 5.18 | 5.18 | -1.71% | 151,471 |
| Jun 9, 2025 | 5.30 | 5.46 | 5.21 | 5.27 | 5.27 | 0.76% | 146,783 |
| Jun 6, 2025 | 5.32 | 5.41 | 5.03 | 5.23 | 5.23 | -1.13% | 175,669 |
| Jun 5, 2025 | 5.30 | 5.45 | 5.15 | 5.29 | 5.29 | -1.49% | 270,239 |
| Jun 4, 2025 | 5.44 | 5.59 | 5.29 | 5.37 | 5.37 | -0.19% | 227,724 |
| Jun 3, 2025 | 5.39 | 5.60 | 5.26 | 5.38 | 5.38 | 0.19% | 137,790 |
| Jun 2, 2025 | 5.50 | 5.77 | 5.21 | 5.37 | 5.37 | -1.10% | 269,695 |
| May 30, 2025 | 5.44 | 5.53 | 5.11 | 5.43 | 5.43 | -0.18% | 234,427 |
| May 29, 2025 | 5.23 | 5.53 | 5.02 | 5.44 | 5.44 | 4.02% | 229,070 |
| May 28, 2025 | 4.86 | 5.39 | 4.78 | 5.23 | 5.23 | 9.41% | 362,897 |
| May 27, 2025 | 4.69 | 5.15 | 4.54 | 4.78 | 4.78 | 5.29% | 271,409 |
| May 23, 2025 | 4.24 | 4.55 | 4.23 | 4.54 | 4.54 | 6.32% | 161,241 |
| May 22, 2025 | 4.53 | 4.62 | 4.21 | 4.27 | 4.27 | -0.47% | 204,422 |
| May 21, 2025 | 4.60 | 4.60 | 4.21 | 4.29 | 4.29 | -7.34% | 85,525 |
| May 20, 2025 | 4.34 | 4.69 | 4.29 | 4.63 | 4.63 | 6.44% | 169,866 |
| May 19, 2025 | 4.06 | 4.85 | 4.06 | 4.35 | 4.35 | 8.75% | 279,156 |
| May 16, 2025 | 3.96 | 4.49 | 3.95 | 4.00 | 4.00 | 3.36% | 119,814 |
| May 15, 2025 | 3.62 | 4.13 | 3.62 | 3.87 | 3.87 | 7.20% | 78,062 |
| May 14, 2025 | 4.10 | 4.19 | 3.56 | 3.61 | 3.61 | -8.84% | 73,224 |
| May 13, 2025 | 4.16 | 4.39 | 3.81 | 3.96 | 3.96 | -3.88% | 97,602 |
| May 12, 2025 | 4.05 | 4.20 | 4.04 | 4.12 | 4.12 | 2.23% | 84,514 |
| May 9, 2025 | 3.87 | 4.03 | 3.76 | 4.03 | 4.03 | 6.61% | 94,576 |
| May 8, 2025 | 3.73 | 3.85 | 3.73 | 3.78 | 3.78 | 1.34% | 34,231 |
| May 7, 2025 | 3.70 | 3.80 | 3.68 | 3.73 | 3.73 | 2.19% | 31,997 |
| May 6, 2025 | 3.55 | 3.66 | 3.53 | 3.65 | 3.65 | 1.11% | 28,006 |
| May 5, 2025 | 3.45 | 3.64 | 3.45 | 3.61 | 3.61 | 2.27% | 63,198 |
| May 2, 2025 | 3.57 | 3.75 | 3.42 | 3.53 | 3.53 | 2.47% | 63,355 |
| May 1, 2025 | 3.50 | 3.63 | 3.40 | 3.45 | 3.45 | 0.44% | 79,485 |
| Apr 30, 2025 | 3.44 | 3.50 | 3.36 | 3.43 | 3.43 | 0.29% | 35,037 |
| Apr 29, 2025 | 3.43 | 3.53 | 3.29 | 3.42 | 3.42 | -0.87% | 60,333 |
| Apr 28, 2025 | 3.49 | 3.59 | 3.37 | 3.45 | 3.45 | -0.86% | 47,816 |
| Apr 25, 2025 | 3.53 | 3.60 | 3.36 | 3.48 | 3.48 | -5.69% | 52,220 |
| Apr 24, 2025 | 3.55 | 3.77 | 3.39 | 3.69 | 3.69 | 0.27% | 120,628 |
| Apr 23, 2025 | 3.70 | 3.70 | 3.35 | 3.68 | 3.68 | 3.66% | 57,200 |