Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
1.690
-0.030 (-1.74%)
At close: Jul 10, 2026, 4:00 PM EDT
1.700
+0.010 (0.59%)
After-hours: Jul 10, 2026, 4:10 PM EDT
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,407 |
| Jul 7, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 20,919 |
| 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% | 20,864 |
| Jul 1, 2026 | 1.64 | 1.72 | 1.64 | 1.70 | 1.70 | 3.03% | 23,430 |
| Jun 30, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -2.37% | 62,739 |
| Jun 29, 2026 | 1.69 | 1.74 | 1.56 | 1.69 | 1.69 | -0.59% | 125,740 |
| Jun 26, 2026 | 1.95 | 1.95 | 1.70 | 1.70 | 1.70 | -12.82% | 1,526,635 |
| Jun 25, 2026 | 1.91 | 1.98 | 1.86 | 1.95 | 1.95 | 3.17% | 73,259 |
| Jun 24, 2026 | 1.88 | 2.05 | 1.86 | 1.89 | 1.89 | 1.07% | 59,916 |
| 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% | 26,400 |
| 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 |
| Jun 9, 2026 | 1.82 | 1.94 | 1.82 | 1.84 | 1.84 | 1.10% | 23,215 |
| Jun 8, 2026 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | -2.67% | 25,811 |
| Jun 5, 2026 | 1.95 | 1.95 | 1.82 | 1.87 | 1.87 | -5.08% | 60,780 |
| Jun 4, 2026 | 1.84 | 2.35 | 1.83 | 1.97 | 1.97 | 9.44% | 238,620 |
| Jun 3, 2026 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -1.10% | 33,357 |
| Jun 2, 2026 | 1.83 | 1.88 | 1.79 | 1.82 | 1.82 | -2.15% | 24,686 |
| Jun 1, 2026 | 1.86 | 1.86 | 1.73 | 1.86 | 1.86 | - | 77,620 |
| 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 |