Canada markets open in 1 hour 56 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:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20242.00002.10002.00002.03002.030012,300
Apr 26, 20242.09002.09001.97002.02002.02009,300
Apr 25, 20242.04002.05002.00002.01002.010016,500
Apr 24, 20242.10002.10002.05002.06002.06002,500
Apr 23, 20242.10002.10002.07002.08002.08004,700
Apr 22, 20242.09002.18002.02002.09002.090013,300
Apr 19, 20242.09002.19002.00002.10002.100010,800
Apr 18, 20242.14002.14002.14002.14002.14001,000
Apr 17, 20242.05002.14001.98002.12002.12001,100
Apr 16, 20242.06002.17002.06002.08002.08003,800
Apr 15, 20241.90002.18001.90002.10002.10007,200
Apr 12, 20242.09002.20002.07002.17002.17005,000
Apr 11, 20242.18002.20002.05002.18002.180015,700
Apr 10, 20242.23002.23002.13002.21002.21007,800
Apr 09, 20241.91002.21001.91002.17002.170037,400
Apr 08, 20241.99002.05001.90002.05002.05007,600
Apr 05, 20242.07002.09002.06002.06002.06001,000
Apr 04, 20242.03002.11001.91002.11002.11007,400
Apr 03, 20242.10002.15002.10002.15002.150028,300
Apr 02, 20242.09002.13002.07002.12002.120015,000
Apr 01, 20242.11002.18001.99002.12002.120066,300
Mar 28, 20242.05002.12001.96002.11002.110034,600
Mar 27, 20242.06002.10002.03002.10002.100044,200
Mar 26, 20241.99002.07001.99002.06002.060027,300
Mar 25, 20241.97001.99001.92001.99001.990040,800
Mar 22, 20241.95001.99001.93001.99001.990030,800
Mar 21, 20241.82001.99001.81001.95001.9500100,800
Mar 20, 20241.80001.86001.78001.83001.83003,900
Mar 19, 20241.82001.91001.81001.89001.890010,800
Mar 18, 20241.87001.87001.80001.80001.80005,500
Mar 15, 20241.92001.94001.84001.84001.840032,900
Mar 14, 20241.94001.95001.92001.94001.940011,400
Mar 13, 20241.94001.95001.91001.91001.910028,300
Mar 12, 20241.89002.02001.81001.91001.910056,100
Mar 11, 20241.82001.92001.77001.90001.900046,400
Mar 08, 20241.75001.83001.75001.81001.810036,400
Mar 07, 20241.79001.79001.75001.77001.77002,800
Mar 06, 20241.80001.82001.76001.79001.79007,000
Mar 05, 20241.80001.80001.75001.80001.80005,500
Mar 04, 20241.80001.80001.75001.80001.80008,200
Mar 01, 20241.73001.80001.73001.80001.800036,800
Feb 29, 20241.65001.69001.65001.69001.69006,700
Feb 28, 20241.70001.70001.68001.68001.68003,200
Feb 27, 20241.65001.72001.65001.66001.66002,800
Feb 26, 20241.63001.70001.63001.68001.68003,500
Feb 23, 20241.68001.70001.65001.67001.67004,300
Feb 22, 20241.66001.74001.65001.65001.650012,100
Feb 21, 20241.63001.75001.63001.73001.73006,700
Feb 20, 20241.67001.75001.67001.74001.74008,300
Feb 16, 20241.60001.75001.60001.75001.75008,000
Feb 15, 20241.67001.70001.67001.70001.70001,500
Feb 14, 20241.80001.80001.66001.70001.70001,400
Feb 13, 20241.68001.70001.67001.67001.67006,300
Feb 12, 20241.78001.83001.71001.72001.72008,600
Feb 09, 20241.70001.78001.70001.78001.78001,800
Feb 08, 20241.72001.76001.70001.70001.70001,000
Feb 07, 20241.71001.78001.69001.78001.78002,100
Feb 06, 20241.76001.76001.69001.72001.72004,800
Feb 05, 20241.75001.75001.68001.68001.6800900
Feb 02, 20241.70001.71001.67001.71001.71004,200
Feb 01, 20241.67001.73001.67001.71001.71002,600
Jan 31, 20241.71001.71001.67001.67001.67005,600
Jan 30, 20241.62001.77001.62001.75001.75001,500
Jan 29, 20241.84001.84001.75001.84001.84006,100
Jan 26, 20241.76001.82001.76001.81001.81009,300
Jan 25, 20241.67001.81001.67001.76001.76004,700
Jan 24, 20241.73001.80001.59001.73001.730030,200
Jan 23, 20241.75001.75001.73001.73001.730021,900
Jan 22, 20241.74001.83001.74001.78001.78005,000
Jan 19, 20241.85001.85001.72001.83001.830019,500
Jan 18, 20241.70001.76001.70001.70001.700011,200
Jan 17, 20241.70001.75001.70001.75001.75004,100
Jan 16, 20241.75001.80001.73001.75001.750014,800
Jan 12, 20241.81001.86001.76001.85001.85005,700
Jan 11, 20241.82001.84001.78001.78001.78003,600
Jan 10, 20241.86001.87001.81001.81001.81002,200
Jan 09, 20241.82001.88001.82001.87001.87001,700
Jan 08, 20241.87001.92001.87001.88001.88003,800
Jan 05, 20241.75001.93001.75001.84001.840043,300
Jan 04, 20241.57001.81001.57001.70001.700043,100
Jan 03, 20241.61001.66001.61001.62001.62001,600
Jan 02, 20241.63001.67001.63001.66001.66002,500
Dec 29, 20231.65001.70001.57001.68001.680027,700
Dec 28, 20231.69001.73001.67001.67001.67007,200
Dec 27, 20231.74001.74001.68001.74001.74004,200
Dec 26, 20231.71001.74001.65001.74001.740018,500
Dec 22, 20231.86001.86001.72001.73001.73008,600
Dec 21, 20231.81001.85001.70001.74001.740015,500
Dec 20, 20231.99001.99001.46001.73001.730088,500
Dec 19, 20231.97001.97001.76001.76001.760018,100
Dec 18, 20231.83001.83001.74001.74001.74007,400
Dec 15, 20231.80001.90001.80001.80001.800013,200
Dec 14, 20231.91001.91001.81001.82001.820014,100
Dec 13, 20231.84001.85001.80001.80001.800023,500
Dec 12, 20231.70001.81001.70001.76001.760027,300
Dec 11, 20231.73001.74001.70001.70001.70003,100
Dec 08, 20231.71001.79001.70001.71001.710024,200
Dec 07, 20231.73001.80001.63001.70001.700015,000
Dec 06, 20231.78001.79001.73001.73001.73008,600
Dec 05, 20231.83001.87001.71001.84001.84008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...