Quantcast

Siebert Financial Corp. Common Stock Historical Stock Prices

SIEB 
$14
*  
0.91
6.95%
Get SIEB Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading SIEB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SIEB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 13.23 14.32 13.0701 14 13,715
10/15/2018 13.23 14.32 13.0701 14 13,715
10/12/2018 13.27 13.87 13.02 13.09 10,455
10/11/2018 13 13.46 12.95 12.96 10,389
10/10/2018 13.51 13.88 13.03 13.04 9,374
10/09/2018 13.59 13.82 13.3899 13.47 12,193
10/08/2018 13.86 14.27 13.7074 13.72 4,478
10/05/2018 14.279 14.9 13.7284 13.95 8,367
10/04/2018 13.75 14.1 13.72 13.72 14,612
10/03/2018 14.12 14.1765 13.38 13.77 10,022
10/02/2018 14.28 14.4794 13.81 13.83 9,830
10/01/2018 14.6 14.7399 14.121 14.35 10,262
09/28/2018 14.58 14.71 14.4 14.65 27,668
09/27/2018 14.02 14.87 14.02 14.71 15,923
09/26/2018 14.01 14.23 14 14.05 12,599
09/25/2018 13.78 14.62 13.45 14.33 24,201
09/24/2018 14.2 14.6607 13.2648 13.65 29,940
09/21/2018 15.15 15.2043 13.5825 14.41 171,755
09/20/2018 14.27 15.39 14.27 15.23 33,907
09/19/2018 15.85 16.1735 14.18 14.38 81,880
09/18/2018 16.18 16.79 16.1 16.32 63,468
09/17/2018 17.25 17.82 16.22 16.52 46,968
09/14/2018 17.76 18.69 16.9 17.39 54,459
09/13/2018 20.7 20.8 17.08 17.5 100,821
09/12/2018 19.8 20.7 19.6601 20.53 86,306
09/11/2018 18.8 20.3 18.511 19.66 148,629
09/10/2018 16.5 19 16.5 18.84 99,528
09/07/2018 15.53 16.62 15.29 16.17 25,760
09/06/2018 15.78 16.37 15.21 15.85 47,116
09/05/2018 15.78 16.25 15.68 15.85 8,777
09/04/2018 15.96 16.2 15.96 16.14 7,680
08/31/2018 16 16.4 15.68 15.8 19,134
08/30/2018 16.14 16.14 15.82 15.98 7,413
08/29/2018 16.46 16.46 15.92 16.05 17,957
08/28/2018 16.1 16.6864 15.9973 16.25 30,942
08/27/2018 15.35 16 14.931 15.95 44,686
08/24/2018 14.78 15.5 14.5 15.44 36,736
08/23/2018 14.94 14.94 14.33 14.51 4,267
08/22/2018 14.94 15.01 14.6841 14.82 6,193
08/21/2018 14.48 15.26 13.843 15.19 20,908
08/20/2018 13.25 15.21 13.25 14.65 30,498
08/17/2018 13.04 13.36 12.8827 13.1 9,695
08/16/2018 13.2541 13.2847 13.01 13.14 7,138
08/15/2018 13.32 13.32 12.55 12.94 12,685
08/14/2018 12.6763 13.49 12.6753 13.48 6,569
08/13/2018 13.328 13.92 13.21 13.21 11,550
08/10/2018 12.778 13.95 12.7 13.59 26,502
08/09/2018 12.03 12.69 11.78 12.58 28,229
08/08/2018 12.55 12.84 12.03 12.17 16,596
08/07/2018 12.775 12.87 12.56 12.62 4,426
08/06/2018 13.08 13.08 12.6674 12.97 6,547
08/03/2018 13.21 13.23 12.6 13.06 23,271
08/02/2018 13.67 13.67 12.99 13.21 14,736
08/01/2018 14.93 14.93 13.6581 13.77 20,327
07/31/2018 15.49 15.51 14.54 14.91 23,610
07/30/2018 15.48 15.57 15 15.2 15,585
07/27/2018 15.478 15.7 15.158 15.57 14,160
07/26/2018 15.86 15.93 14.39 15.68 18,159
07/25/2018 15.79 15.79 15.291 15.67 29,421
07/24/2018 15.08 15.74 14.98 15.67 29,638
07/23/2018 15.22 15.22 14.92 15.14 18,802
07/20/2018 14.85 15.67 14.7794 15.11 38,537
07/19/2018 14.87 14.915 14.58 14.87 12,011
07/18/2018 14.4 14.95 13.75 14.78 14,572
07/17/2018 14.69 14.829 14.27 14.62 16,524
07/16/2018 15.09 15.2099 14.325 14.68 65,809
*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?

Smart Portfolio