Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
1.870
-0.040 (-2.09%)
Apr 20, 2026, 12:22 PM EDT - Market open
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | - | 0.52% | 1,631 |
| Apr 17, 2026 | 1.88 | 1.93 | 1.85 | 1.91 | 1.91 | 2.14% | 21,820 |
| Apr 16, 2026 | 1.91 | 1.91 | 1.80 | 1.87 | 1.87 | -2.09% | 12,986 |
| Apr 15, 2026 | 1.84 | 1.97 | 1.80 | 1.91 | 1.91 | 2.69% | 20,162 |
| Apr 14, 2026 | 1.75 | 1.89 | 1.75 | 1.86 | 1.86 | 6.90% | 76,951 |
| Apr 13, 2026 | 1.76 | 1.76 | 1.68 | 1.74 | 1.74 | -1.69% | 30,421 |
| Apr 10, 2026 | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | -2.21% | 12,145 |
| Apr 9, 2026 | 1.78 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 18,856 |
| Apr 8, 2026 | 1.84 | 1.85 | 1.79 | 1.80 | 1.80 | 0.56% | 15,676 |
| Apr 7, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | - | 13,614 |
| Apr 6, 2026 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 32,220 |
| Apr 2, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 13,012 |
| Apr 1, 2026 | 1.94 | 1.95 | 1.80 | 1.81 | 1.81 | -5.73% | 31,799 |
| Mar 31, 2026 | 1.91 | 1.98 | 1.86 | 1.92 | 1.92 | 2.67% | 19,406 |
| Mar 30, 2026 | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | -1.58% | 46,433 |
| Mar 27, 2026 | 1.95 | 2.05 | 1.88 | 1.90 | 1.90 | -2.56% | 26,537 |
| Mar 26, 2026 | 1.97 | 1.99 | 1.92 | 1.95 | 1.95 | -2.01% | 19,168 |
| Mar 25, 2026 | 1.99 | 2.01 | 1.95 | 1.99 | 1.99 | 0.51% | 15,883 |
| Mar 24, 2026 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -2.94% | 16,637 |
| Mar 23, 2026 | 2.10 | 2.13 | 2.01 | 2.04 | 2.04 | 0.99% | 40,222 |
| Mar 20, 2026 | 1.97 | 2.02 | 1.90 | 2.02 | 2.02 | 2.54% | 78,243 |
| Mar 19, 2026 | 1.91 | 2.00 | 1.88 | 1.97 | 1.97 | 3.68% | 28,529 |
| Mar 18, 2026 | 2.01 | 2.05 | 1.90 | 1.90 | 1.90 | -6.40% | 62,675 |
| Mar 17, 2026 | 2.08 | 2.11 | 1.98 | 2.03 | 2.03 | -3.79% | 19,067 |
| Mar 16, 2026 | 2.12 | 2.23 | 2.08 | 2.11 | 2.11 | -0.47% | 37,683 |
| Mar 13, 2026 | 2.06 | 2.13 | 2.05 | 2.12 | 2.12 | 4.95% | 36,939 |
| Mar 12, 2026 | 2.02 | 2.09 | 1.98 | 2.02 | 2.02 | -1.94% | 34,316 |
| Mar 11, 2026 | 1.88 | 2.09 | 1.87 | 2.06 | 2.06 | 11.35% | 62,978 |
| Mar 10, 2026 | 1.82 | 1.92 | 1.80 | 1.85 | 1.85 | 0.54% | 54,217 |
| Mar 9, 2026 | 1.84 | 1.85 | 1.77 | 1.84 | 1.84 | -1.08% | 57,912 |
| Mar 6, 2026 | 1.85 | 1.94 | 1.82 | 1.86 | 1.86 | - | 68,920 |
| Mar 5, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -3.12% | 48,926 |
| Mar 4, 2026 | 1.94 | 1.99 | 1.87 | 1.92 | 1.92 | 0.52% | 81,024 |
| Mar 3, 2026 | 1.93 | 2.05 | 1.91 | 1.91 | 1.91 | -1.55% | 40,012 |
| Mar 2, 2026 | 1.86 | 2.04 | 1.86 | 1.94 | 1.94 | 2.11% | 24,442 |
| Feb 27, 2026 | 2.00 | 2.05 | 1.90 | 1.90 | 1.90 | -5.00% | 55,348 |
| Feb 26, 2026 | 2.04 | 2.12 | 2.00 | 2.00 | 2.00 | -1.96% | 36,851 |
| Feb 25, 2026 | 2.02 | 2.06 | 1.97 | 2.04 | 2.04 | 0.99% | 64,357 |
| Feb 24, 2026 | 2.07 | 2.10 | 2.02 | 2.02 | 2.02 | -4.72% | 54,859 |
| Feb 23, 2026 | 2.22 | 2.24 | 2.10 | 2.12 | 2.12 | -3.64% | 57,085 |
| Feb 20, 2026 | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | -5.98% | 23,417 |
| Feb 19, 2026 | 2.32 | 2.40 | 2.31 | 2.34 | 2.34 | -4.10% | 41,553 |
| Feb 18, 2026 | 2.50 | 2.52 | 2.41 | 2.44 | 2.44 | -1.61% | 16,622 |
| 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 |