Siebert Financial Corp. Historical Stock Prices

SIEB 
$1.6
*  
0.04
2.56%
Get SIEB Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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  1.55  1.60  1.52  1.60 3,695
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
04/27/2015 1.89 1.92 1.87 1.89 11,549
04/24/2015 1.86 1.91 1.86 1.9 13,166
04/23/2015 1.85 1.92 1.85 1.89 2,462
04/22/2015 1.87 1.94 1.77 1.77 20,704
04/21/2015 1.88 1.95 1.85 1.9 11,700
04/20/2015 1.88 1.96 1.88 1.92 31,800
04/17/2015 1.92 1.95 1.88 1.88 46,432
04/16/2015 1.9 1.99 1.89 1.9 67,041
04/15/2015 1.9 2.05 1.9 1.92 162,870
04/14/2015 1.65 1.86 1.65 1.85 47,455
04/13/2015 1.6 1.72 1.48 1.64 111,964
04/10/2015 1.56 1.58 1.47 1.56 59,305
04/09/2015 1.62 1.65 1.45 1.55 68,576
04/08/2015 1.671 1.671 1.5905 1.61 58,977
04/07/2015 1.68 1.78 1.65 1.69 26,700
04/06/2015 1.9 2.06 1.7 1.7 94,728
04/02/2015 1.9 2.1 1.9 1.9 103,741
04/01/2015 1.76 2.11 1.76 2 197,891
03/31/2015 1.64 1.82 1.48 1.73 128,356
03/30/2015 1.6 1.64 1.57 1.6 49,639
03/27/2015 1.6 1.63 1.58 1.58 7,301
03/26/2015 1.6 1.6 1.6 1.6 400
03/25/2015 1.61 1.67 1.61 1.67 210
03/24/2015 1.596 1.596 1.596 1.596 325
03/23/2015 1.63 1.63 1.63 1.63 128
03/20/2015 1.6599 1.6799 1.56 1.66 5,780
03/19/2015 1.64 1.64 1.59 1.64 7,076
03/18/2015 1.68 1.68 1.6 1.62 14,323
03/17/2015 1.64 1.67 1.64 1.67 8,366
03/16/2015 1.67 1.67 1.66 1.66 6,686
03/13/2015 1.91 1.91 1.69 1.7 26,760
03/12/2015 1.89 2.09 1.89 1.9001 45,668
03/11/2015 1.8 1.92 1.76 1.895 22,759
03/10/2015 1.71 1.75 1.69 1.74 22,310
03/09/2015 1.7 1.85 1.67 1.77 22,227
03/06/2015 1.695 1.73 1.67 1.67 5,053
03/05/2015 1.7 1.73 1.68 1.7 14,437
03/04/2015 1.7 1.72 1.68 1.71 1,210
03/03/2015 1.63 1.69 1.62 1.67 18,528
03/02/2015 1.62 1.68 1.61 1.68 4,320
02/27/2015 1.67 1.709 1.65 1.7 9,395
02/26/2015 1.71 1.71 1.71 1.71 100
02/25/2015 1.7 1.73 1.7 1.73 3,962
02/24/2015 1.66 1.7 1.66 1.6705 3,535
02/23/2015 1.71 1.71 1.71 1.71 00
02/20/2015 1.64 1.72 1.63 1.71 16,944
02/19/2015 1.79 1.79 1.79 1.79 00
02/18/2015 1.66 1.79 1.66 1.79 1,746
02/17/2015 1.59 1.72 1.57 1.72 26,857
02/13/2015 1.83 2.07 1.56 1.71 41,997
02/12/2015 1.97 2.28 1.84 1.95 99,581
02/11/2015 1.8 1.97 1.73 1.75 24,980
02/10/2015 1.56 1.7201 1.5 1.72 40,854
02/09/2015 1.5 1.58 1.45 1.54 13,471
02/06/2015 1.61 1.67 1.44 1.59 25,396
02/05/2015 1.64 1.76 1.63 1.67 18,040
02/04/2015 1.63 1.7 1.62 1.7 400
02/03/2015 1.8 1.8 1.8 1.8 700
02/02/2015 1.77 1.88 1.64 1.64 10,007
01/30/2015 1.78 1.7999 1.78 1.78 1,772
01/29/2015 1.78 1.78 1.78 1.78 00
01/28/2015 1.8173 1.8173 1.774 1.78 601
01/27/2015 1.8 1.85 1.75 1.76 2,932
01/26/2015 1.97 1.97 1.69 1.81 26,538
01/23/2015 1.9374 1.9801 1.88 1.95 3,200
01/22/2015 2.08 2.08 2 2.01 6,900
01/21/2015 1.92 1.92 1.9 1.9101 6,004
01/20/2015 2.08 2.08 1.95 1.95 10,860
01/16/2015 2.2099 2.2099 2.1344 2.14 1,293
01/15/2015 2.2 2.23 2.08 2.09 4,400
01/14/2015 2.48 2.616 2.08 2.13 57,660
01/13/2015 2.35 2.57 2.34 2.5 57,449
01/12/2015 2.09 2.39 1.97 2.38 34,215
01/09/2015 2 2.28 2 2.08 27,685
01/08/2015 2.04 2.08 1.91 1.9685 39,915
01/07/2015 2.12 2.12 2.04 2.04 800
01/06/2015 2.06 2.12 2.04 2.04 6,488
01/05/2015 2.08 2.11 2.08 2.08 6,995
01/02/2015 2.15 2.15 2.11 2.11 500
12/31/2014 2.3 2.3 2.15 2.2 7,500
12/30/2014 2.2 2.24 2.2 2.22 600
12/29/2014 2.308 2.34 2.308 2.34 1,150
12/26/2014 2.22 2.22 2.16 2.17 5,700
12/24/2014 2.31 2.38 2.25 2.2908 10,011
12/23/2014 2.19 2.38 2.19 2.35 13,210
12/22/2014 2.21 2.39 2.16 2.25 19,261
12/19/2014 2.35 2.41 2.26 2.27 14,525
12/18/2014 2.28 2.42 2.25 2.32 21,163
12/17/2014 2.07 2.35 2.05 2.34 49,147
12/16/2014 2.12 2.1201 2.07 2.07 5,926
12/15/2014 2.23 2.23 2.11 2.11 601
12/12/2014 2.23 2.23 2.23 2.23 00
12/11/2014 2.17 2.3003 2.17 2.23 2,300
12/10/2014 2.35 2.35 2.35 2.35 00
12/09/2014 2.14 2.35 2.14 2.35 500
12/08/2014 2.13 2.23 2.13 2.21 900
12/05/2014 2.16 2.23 2.12 2.23 1,362
12/04/2014 2.19 2.19 2.19 2.19 00
12/03/2014 2.19 2.45 2.1799 2.19 6,463
12/02/2014 2.2 2.45 2.17 2.23 15,924
12/01/2014 2.45 2.45 2.19 2.19 3,611
11/28/2014 2.51 2.76 2.3 2.3 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
08/26/2014 2.24 2.24 2.18 2.18 1,500
08/25/2014 2.2399 2.2399 2.2399 2.2399 3,200
08/22/2014 2.2 2.23 2.17 2.1701 2,313
08/21/2014 2.1917 2.1917 2.1917 2.1917 00
08/20/2014 2.1917 2.1917 2.1917 2.1917 100
08/19/2014 2.21 2.23 2.18 2.18 617
08/18/2014 2.23 2.26 2.17 2.171 3,930
08/15/2014 2.34 2.34 2.14 2.14 27,911
08/14/2014 2.39 2.39 2.18 2.25 6,164
08/13/2014 2.39 2.39 2.39 2.39 172
08/12/2014 2.14 2.17 2.14 2.14 3,010
08/11/2014 2.41 2.41 2.2301 2.3 1,813
08/08/2014 2.5 2.61 2.1469 2.1469 25,124
08/07/2014 2.05 2.62 2.05 2.5001 19,765
08/06/2014 2.74 2.74 2.2 2.536 1,415
08/05/2014 2.68 2.78 2.52 2.5287 9,854
08/04/2014 2.67 2.67 2.657 2.657 2,125
08/01/2014 2.6001 2.6001 2.6001 2.6001 950
07/31/2014 2.63 2.63 2.63 2.63 100
07/30/2014 2.641 2.78 2.6 2.78 4,100
07/29/2014 2.8 2.8 2.8 2.8 00
07/28/2014 2.8 2.8 2.8 2.8 366
07/25/2014 2.8 2.81 2.74 2.74 3,473
07/24/2014 2.81 2.81 2.81 2.81 122
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
*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?