Siebert Financial Corp. Historical Stock Prices

SIEB 
$1.8299
*  
unch
unch
Get SIEB Alerts
*Delayed - data as of Jul. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.82  1.86  1.73  1.8299 94,597
07/28/2015 1.82 1.86 1.73 1.8299 94,597
07/27/2015 1.815 1.8499 1.8 1.83 21,748
07/24/2015 1.8 1.85 1.71 1.81 49,717
07/23/2015 1.52 1.75 1.48 1.72 69,973
07/22/2015 1.54 1.57 1.5 1.52 19,524
07/21/2015 1.59 1.59 1.54 1.55 18,135
07/20/2015 1.68 1.82 1.58 1.58 16,973
07/17/2015 1.77 1.92 1.7 1.76 182,416
07/16/2015 1.52 1.77 1.41 1.77 113,466
07/15/2015 1.57 1.57 1.5 1.54 18,477
07/14/2015 1.54 1.6 1.53 1.57 10,017
07/13/2015 1.65 1.65 1.55 1.55 23,540
07/10/2015 1.71 1.85 1.65 1.66 32,534
07/09/2015 1.73 1.95 1.7 1.75 112,920
07/08/2015 1.47 1.87 1.47 1.71 111,661
07/07/2015 1.48 1.51 1.48 1.5 9,216
07/06/2015 1.6 1.6 1.51 1.5101 12,497
07/02/2015 1.62 1.62 1.58 1.58 8,068
07/01/2015 1.83 1.86 1.65 1.66 42,498
06/30/2015 1.79 1.87 1.72 1.8 87,473
06/29/2015 1.86 1.86 1.8 1.83 15,173
06/26/2015 1.8 1.85 1.8 1.84 10,496
06/25/2015 1.89 1.89 1.81 1.83 11,969
06/24/2015 1.8 1.87 1.8 1.84 7,102
06/23/2015 1.73 1.86 1.71 1.78 17,735
06/22/2015 1.79 1.79 1.71 1.73 11,167
06/19/2015 1.62 1.78 1.6 1.78 22,329
06/18/2015 1.57 1.595 1.55 1.59 10,246
06/17/2015 1.62 1.62 1.59 1.62 3,622
06/16/2015 1.6 1.6 1.57 1.59 1,372
06/15/2015 1.62 1.62 1.57 1.61 11,576
06/12/2015 1.62 1.62 1.55 1.58 8,908
06/11/2015 1.71 1.76 1.56 1.57 21,832
06/10/2015 1.62 1.7895 1.62 1.78 10,087
06/09/2015 1.56 1.59 1.5505 1.58 11,766
06/08/2015 1.65 1.65 1.5405 1.6 5,744
06/05/2015 1.55 1.62 1.54 1.62 4,559
06/04/2015 1.62 1.62 1.59 1.59 300
06/03/2015 1.62 1.68 1.53 1.58 1,820
06/02/2015 1.62 1.62 1.5605 1.59 11,566
06/01/2015 1.62 1.62 1.569 1.58 4,700
05/29/2015 1.55 1.55 1.54 1.54 700
05/28/2015 1.6 1.7 1.52 1.6 17,807
05/27/2015 1.585 1.63 1.55 1.56 1,100
05/26/2015 1.53 1.61 1.52 1.56 14,208
05/22/2015 1.55 1.6 1.52 1.6 3,695
05/21/2015 1.6 1.6 1.56 1.56 2,034
05/20/2015 1.6 1.6 1.6 1.6 00
05/19/2015 1.6 1.6 1.6 1.6 00
05/18/2015 1.6606 1.6606 1.6 1.6 356
05/15/2015 1.61 1.61 1.61 1.61 125
05/14/2015 1.608 1.65 1.58 1.62 3,759
05/13/2015 1.66 1.66 1.66 1.66 00
05/12/2015 1.61 1.67 1.61 1.66 1,400
05/11/2015 1.72 1.72 1.6463 1.6463 500
05/08/2015 1.65 1.65 1.65 1.65 370
05/07/2015 1.72 1.81 1.63 1.69 55,818
05/06/2015 1.6 1.96 1.55 1.72 76,803
05/05/2015 1.55 1.64 1.53 1.6 37,122
05/04/2015 1.6 1.66 1.6 1.64 7,211
05/01/2015 1.66 1.66 1.55 1.62 12,170
04/30/2015 1.68 1.69 1.64 1.64 4,121
04/29/2015 1.79 1.79 1.71 1.74 19,700
04/28/2015 1.85 1.9 1.79 1.82 19,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?