Siebert Financial Corp. Historical Stock Prices

SIEB 
$2.21
*  
0.03
1.38%
Get SIEB Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading SIEB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SIEB After Hours
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.20  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
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
04/22/2014 2.85 2.91 2.85 2.91 2,764
04/21/2014 3.1 3.17 2.74 2.8201 16,834
04/17/2014 3.28 3.4 3.11 3.12 3,970
04/16/2014 3.407 3.407 3.15 3.15 1,500
04/15/2014 3.15 3.439 3.15 3.1501 5,250
04/14/2014 2.85 3.12 2.85 3.12 13,345
04/11/2014 2.93 2.93 2.93 2.93 00
04/10/2014 2.93 2.93 2.93 2.93 00
04/09/2014 2.9299 2.93 2.9299 2.93 898
04/08/2014 2.91 2.91 2.91 2.91 331
04/07/2014 2.96 2.97 2.9 2.94 4,633
04/04/2014 3 3 3 3 00
04/03/2014 3 3 3 3 00
04/02/2014 3 3 3 3 399
04/01/2014 3.03 3.04 3.0199 3.02 4,003
03/31/2014 2.9 3.09 2.9 3.08 1,800
03/28/2014 3.1 3.1 3 3 650
03/27/2014 2.87 3.0825 2.87 3.0825 1,328
03/26/2014 3.1 3.1 2.77 2.87 15,761
03/25/2014 2.9401 3.2299 2.9401 3.139 5,811
03/24/2014 2.91 2.95 2.91 2.95 1,202
03/21/2014 2.99 3.0825 2.9 2.92 11,586
03/20/2014 2.98 3.19 2.7987 2.99 57,461
03/19/2014 2.17 3.99 2.03 3.24 163,317
03/18/2014 2.15 2.15 2.03 2.04 8,586
03/17/2014 2.23 2.23 2.19 2.23 3,475
03/14/2014 2.2388 2.2388 2.2388 2.2388 100
03/13/2014 2.31 2.31 2.23 2.23 3,697
03/12/2014 2.15 2.16 2.15 2.15 2,398
03/11/2014 2.31 2.321 2.1271 2.1271 2,238
03/10/2014 2.3354 2.3354 2.3101 2.3101 425
03/07/2014 2.31 2.3101 2.31 2.31 6,114
03/06/2014 2.3618 2.4 2.31 2.31 6,712
03/05/2014 2.52 2.5201 2.41 2.4999 10,801
03/04/2014 2.67 2.67 2.54 2.56 9,105
03/03/2014 2.705 2.705 2.705 2.705 661
02/28/2014 2.53 2.54 2.5 2.54 9,613
02/27/2014 2.6 2.6519 2.42 2.51 9,856
02/26/2014 2.82 2.8206 2.82 2.8206 1,374
02/25/2014 2.82 2.8201 2.82 2.82 1,090
02/24/2014 2.82 2.88 2.82 2.8201 4,465
02/21/2014 2.78 2.82 2.78 2.81 919
02/20/2014 2.774 2.78 2.75 2.78 10,974
02/19/2014 2.741 2.8001 2.741 2.8001 1,100
02/18/2014 2.7 2.88 2.7 2.74 3,836
02/14/2014 2.75 2.8694 2.659 2.68 3,507
02/13/2014 2.78 2.88 2.74 2.84 5,874
02/12/2014 2.85 3.25 2.8 2.85 26,037
02/11/2014 3 3.165 2.7601 3.165 5,606
02/10/2014 3.15 3.3499 3.15 3.15 11,048
02/07/2014 3.34 3.35 3.11 3.127 13,052
02/06/2014 3.15 3.35 3.125 3.293 16,793
02/05/2014 3.05 3.3499 3 3.1 20,089
02/04/2014 4.01 4.19 2.6582 3.06 115,812
02/03/2014 3.09 4.4499 3.09 3.85 102,902
01/31/2014 2.95 3 2.55 2.94 20,212
01/30/2014 2.1 2.25 2.1 2.25 4,770
01/29/2014 2.05 2.2 2.04 2.16 2,124
01/28/2014 1.98 2.01 1.98 2 4,514
01/27/2014 1.89 1.99 1.75 1.98 16,415
01/24/2014 1.67 1.67 1.67 1.67 610
01/23/2014 1.66 1.66 1.66 1.66 355
01/22/2014 1.61 1.61 1.61 1.61 00
01/21/2014 1.61 1.61 1.61 1.61 00
01/17/2014 1.61 1.61 1.61 1.61 00
01/16/2014 1.61 1.62 1.61 1.61 1,300
01/15/2014 1.681 1.681 1.681 1.681 00
01/14/2014 1.67 1.681 1.67 1.681 13,539
01/13/2014 1.61 1.61 1.61 1.61 00
01/10/2014 1.61 1.61 1.61 1.61 00
01/09/2014 1.61 1.61 1.61 1.61 00
01/08/2014 1.61 1.61 1.61 1.61 00
01/07/2014 1.61 1.61 1.61 1.61 00
01/06/2014 1.61 1.61 1.61 1.61 00
01/03/2014 1.61 1.61 1.61 1.61 00
01/02/2014 1.61 1.61 1.61 1.61 00
12/31/2013 1.61 1.64 1.61 1.61 1,117
12/30/2013 1.62 1.72 1.61 1.62 7,535
12/27/2013 1.61 1.611 1.602 1.602 825
12/26/2013 1.64 1.76 1.6 1.6 4,487
12/24/2013 1.59 1.6 1.56 1.6 1,600
12/23/2013 1.57 1.5901 1.57 1.5901 884
12/20/2013 1.66 1.66 1.66 1.66 00
12/19/2013 1.66 1.66 1.66 1.66 00
12/18/2013 1.6 1.66 1.6 1.66 3,111
12/17/2013 1.5801 1.5801 1.5801 1.5801 00
12/16/2013 1.58 1.5801 1.58 1.5801 625
12/13/2013 1.5801 1.59 1.5801 1.59 1,535
12/12/2013 1.58 1.58 1.58 1.58 1,088
12/11/2013 1.581 1.581 1.581 1.581 00
12/10/2013 1.58 1.581 1.4902 1.581 4,200
12/09/2013 1.58 1.58 1.58 1.58 00
12/06/2013 1.58 1.58 1.58 1.58 00
12/05/2013 1.58 1.58 1.58 1.58 1,600
12/04/2013 1.63 1.63 1.51 1.51 3,000
12/03/2013 1.64 1.64 1.64 1.64 00
12/02/2013 1.58 1.64 1.58 1.64 1,300
11/29/2013 1.67 1.67 1.67 1.67 00
11/27/2013 1.67 1.67 1.67 1.67 00
11/26/2013 1.67 1.67 1.67 1.67 500
11/25/2013 1.6543 1.6543 1.6543 1.6543 1,000
11/22/2013 1.7201 1.7201 1.7201 1.7201 500
11/21/2013 1.72 1.72 1.72 1.72 1,500
11/20/2013 1.75 1.7665 1.75 1.7665 1,100
11/19/2013 1.75 1.75 1.75 1.75 2,800
11/18/2013 1.751 1.751 1.75 1.75 2,500
11/15/2013 1.7199 1.75 1.7199 1.72 14,800
11/14/2013 1.631 1.631 1.63 1.63 4,500
11/13/2013 1.63 1.63 1.63 1.63 246
11/12/2013 1.63 1.63 1.63 1.63 100
11/11/2013 1.63 1.631 1.63 1.6301 825
11/08/2013 1.63 1.63 1.63 1.63 00
11/07/2013 1.63 1.63 1.63 1.63 00
11/06/2013 1.65 1.65 1.63 1.63 700
11/05/2013 1.6309 1.65 1.63 1.6499 6,819
11/04/2013 1.63 1.6301 1.63 1.6301 1,400
11/01/2013 1.64 1.65 1.639 1.65 7,799
10/31/2013 1.64 1.64 1.63 1.63 215
10/30/2013 1.64 1.64 1.63 1.64 2,500
10/29/2013 1.63 1.63 1.63 1.63 00
10/28/2013 1.6311 1.6311 1.63 1.63 4,030
10/25/2013 1.61 1.61 1.61 1.61 00
10/24/2013 1.62 1.62 1.43 1.61 3,200
10/23/2013 1.63 1.6501 1.63 1.65 5,000
10/22/2013 1.75 1.75 1.56 1.66 7,300
10/21/2013 1.62 1.6601 1.62 1.65 6,025
10/18/2013 1.63 1.63 1.63 1.63 00
10/17/2013 1.63 1.63 1.61 1.63 2,300
10/16/2013 1.6301 1.6301 1.61 1.63 1,115
10/15/2013 1.64 1.64 1.64 1.64 00
10/14/2013 1.65 1.65 1.62 1.64 3,700
10/11/2013 1.65 1.65 1.65 1.65 2,000
10/10/2013 1.6501 1.6501 1.65 1.65 920
10/09/2013 1.65 1.66 1.65 1.66 3,365
10/08/2013 1.65 1.6645 1.65 1.6645 910
10/07/2013 1.7282 1.7282 1.62 1.62 2,600
10/04/2013 1.65 1.66 1.65 1.66 3,800
10/03/2013 1.65 1.695 1.65 1.66 5,220
10/02/2013 1.66 1.67 1.65 1.65 3,016
10/01/2013 1.67 1.67 1.67 1.67 00
09/30/2013 1.7699 1.7699 1.6601 1.67 3,500
09/27/2013 1.66 1.67 1.66 1.67 200
09/26/2013 1.67 1.67 1.6601 1.67 335
09/25/2013 1.66 1.66 1.66 1.66 584
09/24/2013 1.673 1.673 1.6725 1.6725 300
09/23/2013 1.66 1.69 1.65 1.66 1,816
09/20/2013 1.66 1.67 1.65 1.65 4,500
09/19/2013 1.65 1.66 1.65 1.66 2,200
09/18/2013 1.65 1.66 1.65 1.65 2,100
09/17/2013 1.66 1.6601 1.66 1.6601 2,000
09/16/2013 1.7 1.7 1.67 1.67 2,294
09/13/2013 1.7 1.7 1.7 1.7 100
09/12/2013 1.66 1.66 1.63 1.66 1,300
09/11/2013 1.64 1.66 1.64 1.65 1,200
09/10/2013 1.61 1.64 1.61 1.64 1,200
09/09/2013 1.65 1.65 1.6 1.6 2,400
09/06/2013 1.65 1.65 1.65 1.65 200
09/05/2013 1.66 1.66 1.655 1.66 1,160
09/04/2013 1.65 1.66 1.65 1.66 2,500
09/03/2013 1.6501 1.6501 1.65 1.65 800
08/30/2013 1.7 1.7 1.6 1.649 979
08/29/2013 1.59 1.65 1.59 1.65 5,600
08/28/2013 1.6 1.63 1.58 1.58 6,984
08/27/2013 1.56 1.56 1.56 1.56 200
08/26/2013 1.6 1.82 1.5 1.69 31,872
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?