Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
2.100
+0.070 (3.45%)
At close: Aug 20, 2026, 4:00 PM EDT
2.150
+0.050 (2.38%)
Pre-market: Aug 21, 2026, 7:31 AM EDT
Siebert Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.08 | 2.11 | 2.04 | 2.10 | 2.10 | 3.45% | 80,365 |
| Aug 19, 2026 | 2.04 | 2.07 | 1.91 | 2.03 | 2.03 | -0.49% | 69,625 |
| Aug 18, 2026 | 2.14 | 2.14 | 1.90 | 2.04 | 2.04 | 5.15% | 770,057 |
| Aug 17, 2026 | 1.94 | 1.97 | 1.91 | 1.94 | 1.94 | 1.04% | 53,051 |
| Aug 14, 2026 | 1.88 | 1.97 | 1.86 | 1.92 | 1.92 | 1.05% | 26,334 |
| Aug 13, 2026 | 1.77 | 1.99 | 1.77 | 1.90 | 1.90 | 9.83% | 109,870 |
| Aug 12, 2026 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | 2.98% | 45,356 |
| Aug 11, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 6,704 |
| Aug 10, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 1,322 |
| Aug 7, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 5,801 |
| Aug 6, 2026 | 1.61 | 1.68 | 1.60 | 1.66 | 1.66 | 3.11% | 18,851 |
| Aug 5, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 6,432 |
| Aug 4, 2026 | 1.66 | 1.68 | 1.60 | 1.60 | 1.60 | -5.33% | 22,832 |
| Aug 3, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 3.68% | 8,118 |
| Jul 31, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.87% | 6,353 |
| Jul 30, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 6,434 |
| Jul 29, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 8,491 |
| Jul 28, 2026 | 1.69 | 1.69 | 1.53 | 1.60 | 1.60 | -3.61% | 22,661 |
| Jul 27, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | - | 32,035 |
| Jul 24, 2026 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 25,596 |
| Jul 23, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 4.24% | 61,722 |
| Jul 22, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 16,438 |
| Jul 21, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | - | 5,388 |
| Jul 20, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 4,719 |
| Jul 17, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 22,022 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.79% | 35,202 |
| Jul 15, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 7,523 |
| Jul 14, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 1.21% | 6,381 |
| Jul 13, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 8,239 |
| Jul 10, 2026 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | -1.74% | 8,005 |
| Jul 9, 2026 | 1.67 | 1.75 | 1.66 | 1.72 | 1.72 | 4.24% | 29,770 |
| Jul 8, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 16,417 |
| Jul 7, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 20,921 |
| Jul 6, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | - | 10,853 |
| Jul 2, 2026 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 20,865 |
| Jul 1, 2026 | 1.64 | 1.72 | 1.64 | 1.70 | 1.70 | 3.03% | 23,444 |
| Jun 30, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -2.37% | 66,326 |
| Jun 29, 2026 | 1.69 | 1.74 | 1.56 | 1.69 | 1.69 | -0.59% | 126,540 |
| Jun 26, 2026 | 1.95 | 1.95 | 1.70 | 1.70 | 1.70 | -12.82% | 1,528,388 |
| Jun 25, 2026 | 1.91 | 1.98 | 1.86 | 1.95 | 1.95 | 3.17% | 73,274 |
| Jun 24, 2026 | 1.88 | 2.05 | 1.86 | 1.89 | 1.89 | 1.07% | 59,949 |
| Jun 23, 2026 | 1.81 | 1.89 | 1.81 | 1.87 | 1.87 | 1.63% | 21,227 |
| Jun 22, 2026 | 1.90 | 1.94 | 1.82 | 1.84 | 1.84 | -4.17% | 26,429 |
| Jun 18, 2026 | 1.99 | 2.00 | 1.91 | 1.92 | 1.92 | -1.54% | 51,785 |
| Jun 17, 2026 | 2.02 | 2.04 | 1.95 | 1.95 | 1.95 | -1.27% | 18,708 |
| Jun 16, 2026 | 1.92 | 1.98 | 1.91 | 1.98 | 1.98 | 4.50% | 11,500 |
| Jun 15, 2026 | 1.81 | 1.94 | 1.81 | 1.89 | 1.89 | 3.85% | 26,773 |
| Jun 12, 2026 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -1.09% | 29,338 |
| Jun 11, 2026 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | 2.22% | 28,980 |
| Jun 10, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 32,006 |