Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
4.110
-0.150 (-3.52%)
At close: Jul 25, 2025, 4:00 PM
4.110
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:04 PM EDT

Siebert Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20254.284.284.114.114.11-3.52%38,390
Jul 24, 20254.134.304.054.264.263.15%46,596
Jul 23, 20254.084.163.994.134.132.48%39,770
Jul 22, 20253.784.063.764.034.033.07%87,309
Jul 21, 20253.984.043.853.913.91-2.01%62,476
Jul 18, 20254.084.173.953.993.99-1.24%91,507
Jul 17, 20253.774.063.774.044.046.32%195,773
Jul 16, 20253.623.853.623.803.807.04%98,199
Jul 15, 20253.613.713.533.553.55-2.20%110,036
Jul 14, 20253.753.753.413.633.63-3.20%184,535
Jul 11, 20253.953.953.733.753.75-5.06%80,742
Jul 10, 20253.844.003.783.953.95-1.99%159,909
Jul 9, 20253.944.063.844.034.032.03%78,980
Jul 8, 20254.164.203.923.953.95-5.50%142,607
Jul 7, 20254.684.704.164.184.18-12.00%191,371
Jul 3, 20254.834.884.634.754.75-2.06%36,255
Jul 2, 20254.264.884.234.854.8513.32%165,080
Jul 1, 20254.384.564.184.284.28-3.17%125,244
Jun 30, 20254.844.844.404.424.42-8.68%197,630
Jun 27, 20254.644.874.564.844.844.31%1,949,067
Jun 26, 20254.404.684.304.644.645.22%153,966
Jun 25, 20254.394.504.314.414.411.38%118,598
Jun 24, 20254.274.384.124.354.351.87%121,139
Jun 23, 20254.074.374.064.274.271.43%173,555
Jun 20, 20254.604.654.084.214.21-8.87%180,613
Jun 18, 20254.484.714.484.624.622.67%66,051
Jun 17, 20254.544.574.344.504.50-1.75%124,194
Jun 16, 20254.504.864.404.584.580.66%130,250
Jun 13, 20254.984.984.504.554.55-10.78%173,080
Jun 12, 20255.085.215.015.105.10-0.58%115,613
Jun 11, 20255.195.295.115.135.13-0.97%90,293
Jun 10, 20255.285.405.045.185.18-1.71%151,471
Jun 9, 20255.305.465.215.275.270.76%146,783
Jun 6, 20255.325.415.035.235.23-1.13%175,669
Jun 5, 20255.305.455.155.295.29-1.49%270,239
Jun 4, 20255.445.595.295.375.37-0.19%227,724
Jun 3, 20255.395.605.265.385.380.19%137,790
Jun 2, 20255.505.775.215.375.37-1.10%269,695
May 30, 20255.445.535.115.435.43-0.18%234,427
May 29, 20255.235.535.025.445.444.02%229,070
May 28, 20254.865.394.785.235.239.41%362,897
May 27, 20254.695.154.544.784.785.29%271,409
May 23, 20254.244.554.234.544.546.32%161,241
May 22, 20254.534.624.214.274.27-0.47%204,422
May 21, 20254.604.604.214.294.29-7.34%85,525
May 20, 20254.344.694.294.634.636.44%169,866
May 19, 20254.064.854.064.354.358.75%279,156
May 16, 20253.964.493.954.004.003.36%119,814
May 15, 20253.624.133.623.873.877.20%78,062
May 14, 20254.104.193.563.613.61-8.84%73,224