Siebert Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.82	1.83	1.82	1.83	1.83	1.10%	1,302
Nov 12, 2026	1.85	1.85	1.81	1.81	1.81	-3.72%	22,269
Nov 11, 2026	1.82	1.88	1.81	1.88	1.88	3.87%	6,964
Nov 10, 2026	1.81	1.89	1.81	1.81	1.81	-	8,609
Nov 9, 2026	1.80	1.90	1.78	1.81	1.81	1.69%	9,601
Nov 6, 2026	1.78	1.82	1.77	1.78	1.78	-2.20%	4,125
Nov 5, 2026	1.90	1.99	1.80	1.82	1.82	-0.55%	23,550
Nov 4, 2026	1.92	1.93	1.83	1.83	1.83	-6.63%	14,076
Nov 3, 2026	1.91	2.07	1.91	1.96	1.96	-0.51%	8,776
Nov 2, 2026	2.00	2.10	1.94	1.97	1.97	5.35%	18,690
Oct 30, 2026	1.84	1.89	1.83	1.87	1.87	2.19%	7,039
Oct 29, 2026	1.79	1.88	1.79	1.83	1.83	-2.14%	9,663
Oct 28, 2026	1.83	1.87	1.82	1.87	1.87	2.19%	3,967
Oct 27, 2026	1.80	1.88	1.76	1.83	1.83	1.67%	18,424
Oct 26, 2026	1.85	1.88	1.80	1.80	1.80	-2.70%	5,082
Oct 23, 2026	1.86	1.91	1.85	1.85	1.85	-2.12%	3,798
Oct 22, 2026	1.87	1.89	1.84	1.89	1.89	-0.53%	6,630
Oct 21, 2026	1.88	1.92	1.80	1.90	1.90	0.53%	20,611
Oct 20, 2026	1.87	1.91	1.87	1.89	1.89	-	17,329
Oct 19, 2026	1.97	1.97	1.88	1.89	1.89	-3.08%	20,577
Oct 16, 2026	2.02	2.04	1.91	1.95	1.95	-2.50%	22,622
Oct 15, 2026	2.02	2.03	2.00	2.00	2.00	-0.99%	6,780
Oct 14, 2026	2.06	2.09	2.00	2.02	2.02	-3.35%	50,194
Oct 13, 2026	2.13	2.16	2.07	2.09	2.09	-1.88%	11,271
Oct 12, 2026	2.20	2.23	2.12	2.13	2.13	-5.75%	33,865
Oct 9, 2026	2.22	2.31	2.17	2.26	2.26	1.80%	25,874
Oct 8, 2026	2.17	2.24	2.17	2.22	2.22	2.30%	7,117
Oct 7, 2026	2.20	2.20	2.16	2.17	2.17	-2.25%	10,547
Oct 6, 2026	2.24	2.26	2.21	2.22	2.22	-0.89%	6,298
Oct 5, 2026	2.28	2.32	2.21	2.24	2.24	1.82%	65,322
Oct 2, 2026	2.18	2.25	2.14	2.20	2.20	0.92%	23,043
Oct 1, 2026	2.14	2.23	2.14	2.18	2.18	1.40%	8,228
Sep 30, 2026	2.15	2.20	2.11	2.15	2.15	-	23,532
Sep 29, 2026	2.22	2.27	2.15	2.15	2.15	-3.59%	43,355
Sep 28, 2026	2.21	2.30	2.16	2.23	2.23	1.36%	39,511
Sep 25, 2026	2.23	2.26	2.16	2.20	2.20	-1.35%	29,841
Sep 24, 2026	2.15	2.35	2.15	2.23	2.23	2.29%	42,262
Sep 23, 2026	2.02	2.24	2.00	2.18	2.18	7.39%	51,817
Sep 22, 2026	2.22	2.22	2.02	2.03	2.03	-8.14%	74,148
Sep 21, 2026	2.39	2.39	2.21	2.21	2.21	-7.53%	20,409
Sep 18, 2026	2.30	2.40	2.27	2.39	2.39	2.80%	58,997
Sep 17, 2026	2.30	2.33	2.28	2.33	2.33	1.09%	10,263
Sep 16, 2026	2.38	2.39	2.29	2.30	2.30	-4.17%	19,073
Sep 15, 2026	2.50	2.50	2.39	2.40	2.40	-4.76%	20,536
Sep 14, 2026	2.67	2.68	2.46	2.52	2.52	-6.67%	75,682
Sep 11, 2026	2.73	2.75	2.62	2.70	2.70	-1.10%	56,190
Sep 10, 2026	2.60	2.73	2.54	2.73	2.73	5.41%	32,698
Sep 9, 2026	2.59	2.65	2.55	2.59	2.59	-0.77%	26,027
Sep 8, 2026	2.54	2.75	2.50	2.61	2.61	3.16%	144,449
Sep 4, 2026	2.45	2.61	2.45	2.53	2.53	3.27%	102,659