New Zealand markets open in 1 hour 41 minutes

Siebert Financial Corp. (SIEB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.7400+0.0200 (+1.16%)
At close: 04:00PM EDT
1.7500 +0.01 (+0.57%)
After hours: 04:26PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20241.73001.75001.72001.74001.74008,400
11 Jul 20241.74001.74001.72001.72001.7200900
10 Jul 20241.73001.73001.67001.71001.71004,100
09 Jul 20241.68001.73001.66001.73001.73005,100
08 Jul 20241.66001.72001.64001.70001.700010,700
05 Jul 20241.68001.68001.57001.67001.670011,800
03 Jul 20241.77001.77001.74001.74001.740020,100
02 Jul 20241.77001.77001.69001.72001.72005,900
01 Jul 20241.72001.84001.67001.73001.73008,600
28 Jun 20241.75001.75001.73001.74001.740012,100
27 Jun 20241.73001.77001.67001.74001.74005,300
26 Jun 20241.74001.74001.66001.67001.67004,500
25 Jun 20241.79001.79001.63001.66001.660010,600
24 Jun 20241.80001.80001.71001.72001.720022,900
21 Jun 20241.73001.79001.59001.79001.790055,600
20 Jun 20241.60001.75001.55001.57001.570039,800
18 Jun 20241.76001.88001.61001.62001.620047,600
17 Jun 20241.82001.90001.71001.77001.770022,500
14 Jun 20241.85001.90001.80001.80001.800010,200
13 Jun 20241.84001.86001.79001.82001.820010,300
12 Jun 20241.85001.94001.69001.84001.840034,300
11 Jun 20242.07002.07001.80001.87001.870046,600
10 Jun 20242.07002.16002.01002.05002.050031,400
07 Jun 20242.15002.19002.07002.07002.070019,700
06 Jun 20242.33002.37002.20002.22002.220010,400
05 Jun 20242.30002.38002.19002.37002.370020,500
04 Jun 20242.30002.35002.22002.29002.290010,100
03 Jun 20242.25002.31002.24002.28002.280010,700
31 May 20242.10002.22002.10002.22002.22005,500
30 May 20242.16002.19002.10002.11002.11007,300
29 May 20242.17002.17002.13002.13002.13003,400
28 May 20242.14002.17002.06002.07002.070020,400
24 May 20242.31002.31002.10002.17002.170012,300
23 May 20242.35002.36002.18002.20002.200049,600
22 May 20242.48002.49002.41002.42002.42006,700
21 May 20242.40002.54002.35002.49002.490048,900
20 May 20242.30002.41002.28002.41002.410020,500
17 May 20242.32002.38002.30002.30002.30009,500
16 May 20242.33002.42002.30002.34002.34004,300
15 May 20242.36002.43002.24002.38002.380017,300
14 May 20242.21002.40002.21002.31002.310018,900
13 May 20242.23002.40001.96002.21002.210024,900
10 May 20242.14002.15002.05002.10002.100018,300
09 May 20242.40002.40002.11002.19002.190018,000
08 May 20242.20002.46002.20002.42002.420024,800
07 May 20242.38002.47002.03002.42002.420029,600
06 May 20242.30002.39002.26002.32002.320028,900
03 May 20242.08002.37002.06002.32002.320029,800
02 May 20241.95002.10001.90001.98001.980011,200
01 May 20242.00002.05001.95001.97001.970015,000
30 Apr 20242.03002.08002.00002.02002.02009,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...