UK markets close in 6 hours 2 minutes

Siebert Financial Corp. (SIEB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0300+0.0100 (+0.50%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20242.00002.10002.00002.03002.030012,300
26 Apr 20242.09002.09001.97002.02002.02009,300
25 Apr 20242.04002.05002.00002.01002.010016,500
24 Apr 20242.10002.10002.05002.06002.06002,500
23 Apr 20242.10002.10002.07002.08002.08004,700
22 Apr 20242.09002.18002.02002.09002.090013,300
19 Apr 20242.09002.19002.00002.10002.100010,800
18 Apr 20242.14002.14002.14002.14002.14001,000
17 Apr 20242.05002.14001.98002.12002.12001,100
16 Apr 20242.06002.17002.06002.08002.08003,800
15 Apr 20241.90002.18001.90002.10002.10007,200
12 Apr 20242.09002.20002.07002.17002.17005,000
11 Apr 20242.18002.20002.05002.18002.180015,700
10 Apr 20242.23002.23002.13002.21002.21007,800
09 Apr 20241.91002.21001.91002.17002.170037,400
08 Apr 20241.99002.05001.90002.05002.05007,600
05 Apr 20242.07002.09002.06002.06002.06001,000
04 Apr 20242.03002.11001.91002.11002.11007,400
03 Apr 20242.10002.15002.10002.15002.150028,300
02 Apr 20242.09002.13002.07002.12002.120015,000
01 Apr 20242.11002.18001.99002.12002.120066,300
28 Mar 20242.05002.12001.96002.11002.110034,600
27 Mar 20242.06002.10002.03002.10002.100044,200
26 Mar 20241.99002.07001.99002.06002.060027,300
25 Mar 20241.97001.99001.92001.99001.990040,800
22 Mar 20241.95001.99001.93001.99001.990030,800
21 Mar 20241.82001.99001.81001.95001.9500100,800
20 Mar 20241.80001.86001.78001.83001.83003,900
19 Mar 20241.82001.91001.81001.89001.890010,800
18 Mar 20241.87001.87001.80001.80001.80005,500
15 Mar 20241.92001.94001.84001.84001.840032,900
14 Mar 20241.94001.95001.92001.94001.940011,400
13 Mar 20241.94001.95001.91001.91001.910028,300
12 Mar 20241.89002.02001.81001.91001.910056,100
11 Mar 20241.82001.92001.77001.90001.900046,400
08 Mar 20241.75001.83001.75001.81001.810036,400
07 Mar 20241.79001.79001.75001.77001.77002,800
06 Mar 20241.80001.82001.76001.79001.79007,000
05 Mar 20241.80001.80001.75001.80001.80005,500
04 Mar 20241.80001.80001.75001.80001.80008,200
01 Mar 20241.73001.80001.73001.80001.800036,800
29 Feb 20241.65001.69001.65001.69001.69006,700
28 Feb 20241.70001.70001.68001.68001.68003,200
27 Feb 20241.65001.72001.65001.66001.66002,800
26 Feb 20241.63001.70001.63001.68001.68003,500
23 Feb 20241.68001.70001.65001.67001.67004,300
22 Feb 20241.66001.74001.65001.65001.650012,100
21 Feb 20241.63001.75001.63001.73001.73006,700
20 Feb 20241.67001.75001.67001.74001.74008,300
16 Feb 20241.60001.75001.60001.75001.75008,000
15 Feb 20241.67001.70001.67001.70001.70001,500
14 Feb 20241.80001.80001.66001.70001.70001,400
13 Feb 20241.68001.70001.67001.67001.67006,300
12 Feb 20241.78001.83001.71001.72001.72008,600
09 Feb 20241.70001.78001.70001.78001.78001,800
08 Feb 20241.72001.76001.70001.70001.70001,000
07 Feb 20241.71001.78001.69001.78001.78002,100
06 Feb 20241.76001.76001.69001.72001.72004,800
05 Feb 20241.75001.75001.68001.68001.6800900
02 Feb 20241.70001.71001.67001.71001.71004,200
01 Feb 20241.67001.73001.67001.71001.71002,600
31 Jan 20241.71001.71001.67001.67001.67005,600
30 Jan 20241.62001.77001.62001.75001.75001,500
29 Jan 20241.84001.84001.75001.84001.84006,100
26 Jan 20241.76001.82001.76001.81001.81009,300
25 Jan 20241.67001.81001.67001.76001.76004,700
24 Jan 20241.73001.80001.59001.73001.730030,200
23 Jan 20241.75001.75001.73001.73001.730021,900
22 Jan 20241.74001.83001.74001.78001.78005,000
19 Jan 20241.85001.85001.72001.83001.830019,500
18 Jan 20241.70001.76001.70001.70001.700011,200
17 Jan 20241.70001.75001.70001.75001.75004,100
16 Jan 20241.75001.80001.73001.75001.750014,800
12 Jan 20241.81001.86001.76001.85001.85005,700
11 Jan 20241.82001.84001.78001.78001.78003,600
10 Jan 20241.86001.87001.81001.81001.81002,200
09 Jan 20241.82001.88001.82001.87001.87001,700
08 Jan 20241.87001.92001.87001.88001.88003,800
05 Jan 20241.75001.93001.75001.84001.840043,300
04 Jan 20241.57001.81001.57001.70001.700043,100
03 Jan 20241.61001.66001.61001.62001.62001,600
02 Jan 20241.63001.67001.63001.66001.66002,500
29 Dec 20231.65001.70001.57001.68001.680027,700
28 Dec 20231.69001.73001.67001.67001.67007,200
27 Dec 20231.74001.74001.68001.74001.74004,200
26 Dec 20231.71001.74001.65001.74001.740018,500
22 Dec 20231.86001.86001.72001.73001.73008,600
21 Dec 20231.81001.85001.70001.74001.740015,500
20 Dec 20231.99001.99001.46001.73001.730088,500
19 Dec 20231.97001.97001.76001.76001.760018,100
18 Dec 20231.83001.83001.74001.74001.74007,400
15 Dec 20231.80001.90001.80001.80001.800013,200
14 Dec 20231.91001.91001.81001.82001.820014,100
13 Dec 20231.84001.85001.80001.80001.800023,500
12 Dec 20231.70001.81001.70001.76001.760027,300
11 Dec 20231.73001.74001.70001.70001.70003,100
08 Dec 20231.71001.79001.70001.71001.710024,200
07 Dec 20231.73001.80001.63001.70001.700015,000
06 Dec 20231.78001.79001.73001.73001.73008,600
05 Dec 20231.83001.87001.71001.84001.84008,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...