Siebert Financial Corp. Historical Stock Prices

SIEB 
$2.8
*  
0.12
4.48%
Get SIEB Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading SIEB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.76  2.81  2.674  2.80 5,272
07/23/2014 2.7 2.81 2.674 2.8 5,272
07/22/2014 2.68 2.68 2.68 2.68 215
07/21/2014 2.68 2.8095 2.6301 2.6827 3,583
07/18/2014 2.81 2.81 2.81 2.81 100
07/17/2014 2.81 2.81 2.81 2.81 00
07/16/2014 2.7 2.85 2.69 2.81 7,497
07/15/2014 2.66 2.83 2.66 2.82 500
07/14/2014 2.83 2.8399 2.65 2.65 2,800
07/11/2014 2.755 2.755 2.755 2.755 00
07/10/2014 2.62 2.81 2.62 2.755 1,350
07/09/2014 2.85 2.85 2.75 2.75 700
07/08/2014 2.75 2.84 2.75 2.84 3,066
07/07/2014 2.78 2.7819 2.6 2.75 9,370
07/03/2014 2.76 2.8 2.76 2.77 1,913
07/02/2014 2.81 2.81 2.74 2.74 1,175
07/01/2014 2.78 2.78 2.71 2.71 200
06/30/2014 2.72 2.8 2.67 2.8 5,289
06/27/2014 2.78 2.7851 2.75 2.75 1,870
06/26/2014 2.87 2.87 2.7 2.7 1,001
06/25/2014 2.8301 2.8401 2.8301 2.84 2,156
06/24/2014 2.9 2.9 2.8506 2.8506 346
06/23/2014 2.9 2.9 2.9 2.9 691
06/20/2014 2.9 2.9 2.88 2.89 1,593
06/19/2014 2.9 2.9 2.9 2.9 334
06/18/2014 2.9 2.91 2.9 2.9 831
06/17/2014 3.08 3.08 3.08 3.08 00
06/16/2014 3.09 3.09 3 3.08 4,651
06/13/2014 2.93 3.04 2.93 3 2,614
06/12/2014 3.05 3.05 3 3.005 1,347
06/11/2014 3.21 3.21 3.05 3.05 6,508
06/10/2014 3.16 3.24 3.124 3.124 10,234
06/09/2014 3.16 3.38 3.12 3.16 9,800
06/06/2014 3.18 3.39 3.17 3.17 13,400
06/05/2014 3.14 3.39 3.06 3.2399 11,956
06/04/2014 3.02 3.1 2.99 3.08 3,156
06/03/2014 3.2099 3.2099 3.2099 3.2099 00
06/02/2014 3.23 3.23 3.14 3.2099 4,515
05/30/2014 3.11 3.11 3.11 3.11 2,026
05/29/2014 3.34 3.35 3.11 3.11 3,084
05/28/2014 3.3 3.325 3.25 3.325 4,424
05/27/2014 3.355 3.355 3.27 3.35 1,778
05/23/2014 3.35 3.35 3.17 3.2101 15,818
05/22/2014 3.15 3.2 3.15 3.1635 3,050
05/21/2014 3.2 3.2 3.12 3.12 2,400
05/20/2014 3.3 3.38 3.2 3.2 7,973
05/19/2014 3.285 3.3 3.27 3.29 12,611
05/16/2014 3.27 3.3 3.26 3.292 7,295
05/15/2014 3.19 3.28 3.18 3.28 5,533
05/14/2014 3 3.19 3 3.19 1,900
05/13/2014 3.14 3.15 2.94 3.15 5,056
05/12/2014 3.09 3.15 3.01 3.09 9,316
05/09/2014 3.02 3.05 2.84 3.045 8,000
05/08/2014 3.15 3.15 2.99 2.99 5,050
05/07/2014 2.9863 3.2001 2.9745 3.2 7,696
05/06/2014 2.792 2.967 2.792 2.967 3,300
05/05/2014 2.85 2.98 2.67 2.97 21,609
05/02/2014 2.975 2.9899 2.97 2.97 2,300
05/01/2014 2.84 2.9899 2.84 2.9899 1,002
04/30/2014 2.9724 2.9724 2.9724 2.9724 00
04/29/2014 2.9724 2.9724 2.9724 2.9724 101
04/28/2014 2.9819 2.9819 2.9 2.93 3,200
04/25/2014 2.81 2.81 2.7801 2.7801 420
04/24/2014 2.99 2.99 2.75 2.7519 3,305
04/23/2014 2.91 2.91 2.91 2.91 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?