Siebert Financial Corp. Historical Stock Prices

SIEB 
$2.3
*  
0.01
0.44%
Get SIEB Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.44  2.76  2.30  2.30 19,821
11/26/2014 2.52 2.7995 2.29 2.29 6,129
11/25/2014 2.34 2.72 2.34 2.62 19,665
11/24/2014 2.26 2.39 2.2305 2.39 13,784
11/21/2014 2.4 2.4 2.3 2.3 4,161
11/20/2014 2.44 2.44 2.173 2.27 12,730
11/19/2014 2.24 2.5 2.24 2.2405 3,525
11/18/2014 2.35 2.51 2.334 2.51 1,631
11/17/2014 2.49 2.49 2.49 2.49 242
11/14/2014 2.48 2.48 2.48 2.48 254
11/13/2014 2.54 2.54 2.54 2.54 100
11/12/2014 2.4 2.4 2.4 2.4 150
11/11/2014 2.5 2.57 2.36 2.57 11,623
11/10/2014 2.63 2.65 2.3 2.59 4,318
11/07/2014 2.38 2.6095 2.38 2.55 3,278
11/06/2014 2.6 2.77 2.16 2.23 27,520
11/05/2014 2.22 2.9 2.16 2.54 37,587
11/04/2014 2.2 2.24 2.03 2.24 30,043
11/03/2014 2.2 2.2 2.2 2.2 101
10/31/2014 2.2 2.2 2.16 2.1899 1,298
10/30/2014 2.16 2.16 2.16 2.16 00
10/29/2014 2.16 2.16 2.16 2.16 100
10/28/2014 2.16 2.16 2.16 2.16 1,941
10/27/2014 2.16 2.16 2.16 2.16 1,400
10/24/2014 2.1601 2.1601 2.1601 2.1601 00
10/23/2014 2.1601 2.1601 2.1601 2.1601 00
10/22/2014 2.09 2.1601 2.09 2.1601 1,600
10/21/2014 2.17 2.17 2.17 2.17 100
10/20/2014 2.11 2.11 2.11 2.11 400
10/17/2014 2.14 2.14 2.14 2.14 00
10/16/2014 2.14 2.14 2.14 2.14 00
10/15/2014 2.14 2.14 2.14 2.14 100
10/14/2014 2.16 2.3 2.16 2.16 1,201
10/13/2014 2.27 2.27 2.27 2.27 560
10/10/2014 2.22 2.22 2.22 2.22 00
10/09/2014 2.22 2.22 2.22 2.22 00
10/08/2014 2.16 2.22 2.16 2.22 1,200
10/07/2014 2.16 2.1601 2.16 2.16 3,100
10/06/2014 2.24 2.24 2.16 2.16 4,135
10/03/2014 2.16 2.16 2.16 2.16 150
10/02/2014 2.16 2.17 2.16 2.17 400
10/01/2014 2.1601 2.1601 2.1601 2.1601 361
09/30/2014 2.16 2.16 2.16 2.16 200
09/29/2014 2.16 2.16 2.16 2.16 2,510
09/26/2014 2.17 2.3 2.16 2.3 3,900
09/25/2014 2.3 2.3 2.3 2.3 110
09/24/2014 2.31 2.31 2.31 2.31 100
09/23/2014 2.08 2.1 2.08 2.1 693
09/22/2014 2.25 2.25 2.18 2.18 1,635
09/19/2014 2.23 2.23 2.21 2.21 674
09/18/2014 2.17 2.32 2.17 2.28 3,228
09/17/2014 2.16 2.34 2.16 2.2212 1,986
09/16/2014 2.18 2.19 2.16 2.16 2,634
09/15/2014 2.22 2.22 2.22 2.22 00
09/12/2014 2.38 2.38 2.1701 2.22 2,216
09/11/2014 2.2 2.2 2.16 2.16 2,555
09/10/2014 2.41 2.41 2.16 2.16 771
09/09/2014 2.16 2.2 2.16 2.2 380
09/08/2014 2.1999 2.3601 2.12 2.16 33,266
09/05/2014 2.17 2.2 2.17 2.2 1,300
09/04/2014 2.48 2.48 2.17 2.17 1,300
09/03/2014 2.182 2.19 2.17 2.19 1,350
09/02/2014 2.17 2.17 2.16 2.16 11,500
08/29/2014 2.22 2.22 2.17 2.17 17,315
08/28/2014 2.22 2.22 2.17 2.17 2,100
08/27/2014 2.18 2.21 2.18 2.21 600
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?