Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
1.860
-0.080 (-4.12%)
At close: May 29, 2026, 4:00 PM EDT
1.870
+0.010 (0.54%)
After-hours: May 29, 2026, 6:32 PM EDT
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.91 | 1.94 | 1.86 | 1.86 | 1.86 | -4.12% | 45,615 |
| May 28, 2026 | 1.85 | 1.94 | 1.83 | 1.94 | 1.94 | 3.19% | 44,288 |
| May 27, 2026 | 1.71 | 1.90 | 1.70 | 1.88 | 1.88 | 9.30% | 220,419 |
| May 26, 2026 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -3.37% | 61,583 |
| May 22, 2026 | 1.88 | 1.89 | 1.78 | 1.78 | 1.78 | -2.73% | 40,213 |
| May 21, 2026 | 1.76 | 1.89 | 1.74 | 1.83 | 1.83 | 1.67% | 38,032 |
| May 20, 2026 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 4.05% | 14,446 |
| May 19, 2026 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 18,721 |
| May 18, 2026 | 1.75 | 1.76 | 1.68 | 1.71 | 1.71 | -3.39% | 31,704 |
| May 15, 2026 | 1.76 | 1.83 | 1.75 | 1.77 | 1.77 | -1.67% | 28,726 |
| May 14, 2026 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 2.86% | 17,183 |
| May 13, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 8,461 |
| May 12, 2026 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | - | 13,453 |
| May 11, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 7,364 |
| May 8, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 17,364 |
| May 7, 2026 | 1.72 | 1.82 | 1.72 | 1.79 | 1.79 | 2.87% | 23,336 |
| May 6, 2026 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 2.35% | 28,944 |
| May 5, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 18,587 |
| May 4, 2026 | 1.77 | 1.81 | 1.70 | 1.70 | 1.70 | -3.95% | 29,439 |
| May 1, 2026 | 1.75 | 1.81 | 1.73 | 1.77 | 1.77 | 1.14% | 25,214 |
| Apr 30, 2026 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | - | 46,367 |
| Apr 29, 2026 | 1.89 | 1.92 | 1.75 | 1.75 | 1.75 | -7.89% | 36,471 |
| Apr 28, 2026 | 1.81 | 1.94 | 1.80 | 1.90 | 1.90 | 3.26% | 15,890 |
| Apr 27, 2026 | 1.88 | 1.92 | 1.84 | 1.84 | 1.84 | -3.16% | 15,612 |
| Apr 24, 2026 | 1.84 | 1.90 | 1.83 | 1.90 | 1.90 | 2.70% | 12,922 |
| Apr 23, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | - | 19,034 |
| Apr 22, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 13,066 |
| Apr 21, 2026 | 1.97 | 1.97 | 1.81 | 1.85 | 1.85 | -2.63% | 12,057 |
| Apr 20, 2026 | 1.91 | 1.93 | 1.84 | 1.90 | 1.90 | -0.52% | 33,681 |
| Apr 17, 2026 | 1.88 | 1.93 | 1.85 | 1.91 | 1.91 | 2.14% | 21,855 |
| Apr 16, 2026 | 1.91 | 1.91 | 1.80 | 1.87 | 1.87 | -2.09% | 12,991 |
| 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% | 77,169 |
| Apr 13, 2026 | 1.76 | 1.76 | 1.68 | 1.74 | 1.74 | -1.69% | 30,535 |
| Apr 10, 2026 | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | -2.21% | 12,153 |
| Apr 9, 2026 | 1.78 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 18,857 |
| 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 | - | 13,637 |
| Apr 6, 2026 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 32,259 |
| Apr 2, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 13,162 |
| Apr 1, 2026 | 1.94 | 1.95 | 1.80 | 1.81 | 1.81 | -5.73% | 31,899 |
| 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% | 40,282 |
| 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 |