Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
2.150
0.00 (0.00%)
At close: Sep 30, 2026, 4:00 PM EDT
2.300
+0.150 (6.98%)
After-hours: Sep 30, 2026, 7:33 PM EDT
Siebert Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.15 | 2.20 | 2.11 | 2.15 | 2.15 | - | 23,528 |
| Sep 29, 2026 | 2.22 | 2.27 | 2.15 | 2.15 | 2.15 | -3.59% | 40,513 |
| 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% | 29,830 |
| 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% | 74,146 |
| 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 |
| Sep 3, 2026 | 2.47 | 2.55 | 2.43 | 2.45 | 2.45 | -0.41% | 61,297 |
| Sep 2, 2026 | 2.52 | 2.63 | 2.44 | 2.46 | 2.46 | -1.60% | 182,564 |
| Sep 1, 2026 | 2.22 | 2.53 | 2.14 | 2.50 | 2.50 | 12.61% | 186,453 |
| Aug 31, 2026 | 2.16 | 2.29 | 2.16 | 2.22 | 2.22 | 1.37% | 227,673 |
| Aug 28, 2026 | 1.98 | 2.29 | 1.98 | 2.19 | 2.19 | 11.17% | 1,270,690 |
| Aug 27, 2026 | 2.05 | 2.06 | 1.97 | 1.97 | 1.97 | -2.48% | 34,502 |
| Aug 26, 2026 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | -2.88% | 24,093 |
| Aug 25, 2026 | 2.09 | 2.15 | 2.02 | 2.08 | 2.08 | -1.42% | 23,264 |
| Aug 24, 2026 | 2.06 | 2.15 | 2.03 | 2.11 | 2.11 | 3.94% | 80,324 |
| Aug 21, 2026 | 2.10 | 2.10 | 1.97 | 2.03 | 2.03 | -3.33% | 73,342 |
| Aug 20, 2026 | 2.08 | 2.11 | 2.04 | 2.10 | 2.10 | 3.45% | 81,188 |
| Aug 19, 2026 | 2.04 | 2.07 | 1.91 | 2.03 | 2.03 | -0.49% | 69,745 |
| Aug 18, 2026 | 2.14 | 2.14 | 1.90 | 2.04 | 2.04 | 5.15% | 776,013 |
| 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% | 109,896 |
| Aug 12, 2026 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | 2.98% | 45,365 |
| Aug 11, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 7,912 |
| 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 |