Siebert Financial Corp. Common Stock Historical Stock Prices

SIEB 
$1.19
*  
unch
unch
Get SIEB Alerts
*Delayed - data as of Apr. 29, 2016 12:41 ET  -  Find a broker to begin trading SIEB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SIEB Real Time
 
 
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 28-APR-2015 TO 28-APR-2016

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.
12:41 N/A N/A N/A 1.19 0
04/28/2016 1.19 1.19 1.19 1.19 00
04/27/2016 1.19 1.19 1.19 1.19 00
04/26/2016 1.2201 1.2201 1.19 1.19 1,055
04/25/2016 1.19 1.28 1.17 1.18 1,005
04/22/2016 1.2599 1.2599 1.2599 1.2599 00
04/21/2016 1.2599 1.2599 1.2599 1.2599 00
04/20/2016 1.2599 1.2599 1.2599 1.2599 00
04/19/2016 1.2599 1.2599 1.2599 1.2599 00
04/18/2016 1.2599 1.2599 1.2599 1.2599 00
04/15/2016 1.2599 1.2599 1.2599 1.2599 00
04/14/2016 1.2599 1.2599 1.2599 1.2599 00
04/13/2016 1.2599 1.2599 1.2599 1.2599 00
04/12/2016 1.21 1.2599 1.21 1.2599 243
04/11/2016 1.21 1.21 1.21 1.21 00
04/08/2016 1.21 1.21 1.21 1.21 669
04/07/2016 1.23 1.23 1.1811 1.1811 4,500
04/06/2016 1.25 1.25 1.25 1.25 00
04/05/2016 1.25 1.25 1.25 1.25 00
04/04/2016 1.29 1.29 1.25 1.25 1,775
04/01/2016 1.34 1.34 1.33 1.33 1,235
03/31/2016 1.35 1.35 1.3 1.3 1,463
03/30/2016 1.4 1.4 1.3476 1.3476 200
03/29/2016 1.3 1.3 1.3 1.3 102
03/28/2016 1.3169 1.3169 1.3169 1.3169 00
03/24/2016 1.3169 1.3169 1.3169 1.3169 00
03/23/2016 1.3169 1.3169 1.3169 1.3169 00
03/22/2016 1.3169 1.3169 1.3169 1.3169 00
03/21/2016 1.2101 1.3169 1.21 1.3169 1,650
03/18/2016 1.24 1.24 1.24 1.24 00
03/17/2016 1.24 1.24 1.24 1.24 00
03/16/2016 1.24 1.24 1.21 1.24 4,591
03/15/2016 1.2 1.2 1.2 1.2 00
03/14/2016 1.2 1.2 1.2 1.2 00
03/11/2016 1.2 1.2 1.2 1.2 100
03/10/2016 1.27 1.27 1.27 1.27 00
03/09/2016 1.27 1.27 1.27 1.27 00
03/08/2016 1.27 1.27 1.27 1.27 00
03/07/2016 1.27 1.27 1.27 1.27 00
03/04/2016 1.21 1.27 1.21 1.27 1,374
03/03/2016 1.201 1.201 1.201 1.201 00
03/02/2016 1.201 1.201 1.201 1.201 00
03/01/2016 1.201 1.201 1.201 1.201 751
02/29/2016 1.309 1.309 1.309 1.309 173
02/26/2016 1.1725 1.1984 1.1725 1.18 1,000
02/25/2016 1.22 1.22 1.22 1.22 1,000
02/24/2016 1.18 1.18 1.18 1.18 00
02/23/2016 1.18 1.18 1.18 1.18 208
02/22/2016 1.1801 1.1801 1.18 1.1801 600
02/19/2016 1.18 1.18 1.18 1.18 00
02/18/2016 1.18 1.19 1.18 1.18 2,075
02/17/2016 1.16 1.16 1.16 1.16 00
02/16/2016 1.16 1.16 1.16 1.16 00
02/12/2016 1.16 1.16 1.16 1.16 00
02/11/2016 1.16 1.16 1.16 1.16 00
02/10/2016 1.16 1.16 1.16 1.16 00
02/09/2016 1.16 1.16 1.16 1.16 00
02/08/2016 1.16 1.16 1.16 1.16 00
02/05/2016 1.16 1.16 1.16 1.16 200
02/04/2016 1.171 1.171 1.171 1.171 00
02/03/2016 1.171 1.171 1.171 1.171 00
02/02/2016 1.16 1.1915 1.16 1.171 2,200
02/01/2016 1.16 1.16 1.16 1.16 00
01/29/2016 1.191 1.28 1.16 1.16 1,612
01/28/2016 1.15 1.15 1.15 1.15 00
01/27/2016 1.15 1.15 1.15 1.15 00
01/26/2016 1.15 1.15 1.15 1.15 00
01/25/2016 1.15 1.15 1.15 1.15 00
01/22/2016 1.15 1.15 1.15 1.15 00
01/21/2016 1.15 1.15 1.15 1.15 00
01/20/2016 1.15 1.15 1.15 1.15 00
01/19/2016 1.18 1.18 1.15 1.15 2,270
01/15/2016 1.22 1.22 1.22 1.22 00
01/14/2016 1.22 1.22 1.22 1.22 00
01/13/2016 1.22 1.22 1.22 1.22 00
01/12/2016 1.22 1.2488 1.22 1.22 2,100
01/11/2016 1.2716 1.2716 1.2716 1.2716 00
01/08/2016 1.2716 1.2716 1.2716 1.2716 00
01/07/2016 1.21 1.3 1.21 1.2716 1,210
01/06/2016 1.29 1.29 1.29 1.29 00
01/05/2016 1.29 1.29 1.21 1.29 6,637
01/04/2016 1.29 1.29 1.29 1.29 365
12/31/2015 1.3 1.3 1.29 1.29 209
12/30/2015 1.29 1.31 1.25 1.2914 3,580
12/29/2015 1.29 1.3 1.25 1.2989 3,833
12/28/2015 1.29 1.3 1.25 1.25 3,540
12/24/2015 1.29 1.2936 1.29 1.29 1,817
12/23/2015 1.29 1.2972 1.27 1.2972 6,137
12/22/2015 1.29 1.29 1.29 1.29 322
12/21/2015 1.3001 1.3395 1.29 1.3395 1,607
12/18/2015 1.3 1.3297 1.29 1.3 800
12/17/2015 1.3 1.3 1.3 1.3 00
12/16/2015 1.2901 1.3 1.2901 1.3 928
12/15/2015 1.35 1.35 1.29 1.29 1,212
12/14/2015 1.3394 1.3394 1.3394 1.3394 1,001
12/11/2015 1.29 1.29 1.29 1.29 00
12/10/2015 1.29 1.29 1.29 1.29 00
12/09/2015 1.29 1.425 1.21 1.29 18,706
12/08/2015 1.3 1.3 1.3 1.3 592
12/07/2015 1.3812 1.3812 1.3 1.3 2,422
12/04/2015 1.29 1.29 1.29 1.29 00
12/03/2015 1.29 1.29 1.29 1.29 00
12/02/2015 1.29 1.29 1.29 1.29 00
12/01/2015 1.29 1.29 1.29 1.29 1,000
11/30/2015 1.25 1.27 1.25 1.27 894
11/27/2015 1.2501 1.2501 1.2501 1.2501 215
11/25/2015 1.27 1.2805 1.26 1.27 840
11/24/2015 1.251 1.251 1.251 1.251 00
11/23/2015 1.2729 1.28 1.251 1.251 4,646
11/20/2015 1.2825 1.2825 1.2825 1.2825 00
11/19/2015 1.28 1.29 1.28 1.2825 4,353
11/18/2015 1.21 1.3 1.209 1.29 8,956
11/17/2015 1.2 1.25 1.2 1.21 6,748
11/16/2015 1.2 1.2 1.2 1.2 322
11/13/2015 1.17 1.18 1.17 1.18 5,048
11/12/2015 1.2 1.2 1.2 1.2 00
11/11/2015 1.18 1.2 1.18 1.2 10,100
11/10/2015 1.1965 1.1965 1.142 1.142 8,607
11/09/2015 1.15 1.2 1.15 1.19 5,560
11/06/2015 1.16 1.1625 1.16 1.16 2,800
11/05/2015 1.25 1.25 1.16 1.16 3,854
11/04/2015 1.25 1.25 1.19 1.19 701
11/03/2015 1.34 1.34 1.34 1.34 168
11/02/2015 1.3699 1.3699 1.2 1.2549 9,996
10/30/2015 1.32 1.35 1.22 1.22 38,928
10/29/2015 1.4 1.4 1.32 1.32 13,931
10/28/2015 1.42 1.49 1.38 1.38 6,419
10/27/2015 1.45 1.5 1.39 1.42 12,728
10/26/2015 1.43 1.49 1.43 1.49 740
10/23/2015 1.41 1.52 1.41 1.45 3,783
10/22/2015 1.41 1.41 1.38 1.41 306
10/21/2015 1.4 1.41 1.39 1.4 883
10/20/2015 1.41 1.42 1.37 1.405 6,951
10/19/2015 1.4 1.4 1.3 1.31 18,550
10/16/2015 1.42 1.42 1.42 1.42 00
10/15/2015 1.35 1.42 1.33 1.42 3,894
10/14/2015 1.4 1.4 1.4 1.4 2,104
10/13/2015 1.41 1.41 1.41 1.41 00
10/12/2015 1.41 1.48 1.36 1.41 3,566
10/09/2015 1.46 1.53 1.41 1.41 1,344
10/08/2015 1.43 1.43 1.43 1.43 00
10/07/2015 1.39 1.43 1.38 1.43 11,847
10/06/2015 1.46 1.47 1.41 1.4101 7,708
10/05/2015 1.5 1.505 1.46 1.46 2,555
10/02/2015 1.56 1.56 1.56 1.56 1,000
10/01/2015 1.56 1.56 1.51 1.52 650
09/30/2015 1.56 1.6 1.56 1.57 713
09/29/2015 1.52 1.52 1.5 1.5 824
09/28/2015 1.5 1.5 1.43 1.43 1,192
09/25/2015 1.5 1.5 1.48 1.48 1,483
09/24/2015 1.5493 1.5493 1.5493 1.5493 00
09/23/2015 1.59 1.59 1.5493 1.5493 4,282
09/22/2015 1.602 1.641 1.55 1.555 4,197
09/21/2015 1.52 1.52 1.52 1.52 00
09/18/2015 1.67 1.68 1.52 1.52 6,402
09/17/2015 1.68 1.69 1.5964 1.68 1,614
09/16/2015 1.5016 1.69 1.5016 1.67 2,660
09/15/2015 1.51 1.64 1.51 1.63 1,982
09/14/2015 1.57 1.58 1.57 1.58 1,346
09/11/2015 1.62 1.63 1.53 1.58 2,840
09/10/2015 1.58 1.68 1.5201 1.66 4,548
09/09/2015 1.55 1.61 1.45 1.6 6,948
09/08/2015 1.58 1.68 1.5 1.55 11,189
09/04/2015 1.4201 1.65 1.4201 1.65 5,015
09/03/2015 1.56 1.56 1.56 1.56 296
09/02/2015 1.38 1.43 1.38 1.41 3,068
09/01/2015 1.4 1.44 1.35 1.42 22,157
08/31/2015 1.41 1.41 1.41 1.41 00
08/28/2015 1.41 1.45 1.41 1.41 2,928
08/27/2015 1.4475 1.4475 1.4 1.4 2,200
08/26/2015 1.386 1.4 1.386 1.4 1,400
08/25/2015 1.38 1.42 1.38 1.38 10,402
08/24/2015 1.36 1.44 1.36 1.4 562
08/21/2015 1.47 1.49 1.36 1.36 15,519
08/20/2015 1.4901 1.5152 1.49 1.5 2,186
08/19/2015 1.502 1.502 1.502 1.502 129
08/18/2015 1.51 1.51 1.51 1.51 00
08/17/2015 1.51 1.51 1.51 1.51 00
08/14/2015 1.51 1.51 1.51 1.51 253
08/13/2015 1.56 1.57 1.48 1.49 12,910
08/12/2015 1.5 1.54 1.5 1.54 905
08/11/2015 1.59 1.59 1.51 1.51 3,419
08/10/2015 1.53 1.58 1.53 1.57 9,936
08/07/2015 1.56 1.6 1.54 1.6 7,516
08/06/2015 1.59 1.59 1.5301 1.59 5,457
08/05/2015 1.59 1.63 1.56 1.56 522
08/04/2015 1.69 1.7 1.56 1.6 2,254
08/03/2015 1.75 1.75 1.64 1.64 10,642
07/31/2015 1.71 1.8 1.66 1.665 27,185
07/30/2015 1.71 1.79 1.71 1.73 24,754
07/29/2015 1.75 1.82 1.71 1.72 50,925
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?