Quantcast

Historical Stock Prices

SIEB 
$13.03
*  
0.24
1.88%
Get SIEB Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 12.92 14.08 12.74 13.03 41,334
01/17/2019 12.83 12.83 12.26 12.79 17,379
01/16/2019 11.98 12.71 11.98 12.64 8,780
01/15/2019 12.91 12.91 11.68 12.09 9,196
01/14/2019 12.88 12.88 12.42 12.54 15,781
01/11/2019 12.75 12.75 12.4 12.73 14,859
01/10/2019 13.52 13.52 12.74 12.85 5,628
01/09/2019 12.83 13.21 12.39 13 10,172
01/08/2019 13.71 13.71 12.66 13 9,251
01/07/2019 13.12 13.47 13.011 13.35 12,484
01/04/2019 13.49 13.49 12.92 13.12 11,940
01/03/2019 13.74 13.74 13.1 13.11 6,949
01/02/2019 14.54 14.54 13.47 14.1 18,219
12/31/2018 14.15 14.75 13.4077 14.46 28,651
12/28/2018 13.23 14.25 12.985 13.95 38,851
12/27/2018 11.63 13.23 11.58 13.18 30,779
12/26/2018 11.1 12.07 11 11.8 23,806
12/24/2018 11.25 11.25 10.45 10.9 8,369
12/21/2018 10.68 11.34 10.52 11.25 105,923
12/20/2018 10.67 10.985 10.47 10.64 46,937
12/19/2018 11.1 11.1 10.47 10.47 29,894
12/18/2018 10.44 11.29 10.44 11.01 29,006
12/17/2018 11 11.24 10.558 10.64 27,770
12/14/2018 11 11.68 10.87 11.15 6,726
12/13/2018 12.39 12.39 11.15 11.15 11,484
12/12/2018 12.36 12.49 12.01 12.4 12,294
12/11/2018 12.64 12.64 11.86 12.17 22,629
12/10/2018 10.94 12.51 10.94 12.49 40,845
12/07/2018 11.4 11.7 10.8116 10.82 6,520
12/06/2018 11.62 11.76 11.07 11.33 21,580
12/04/2018 12.91 12.9273 12.11 12.12 7,877
12/03/2018 13.3 13.3 12.71 12.99 6,912
11/30/2018 13.1 13.39 12.86 12.91 22,051
11/29/2018 12.97 13.04 12.765 12.92 7,912
11/28/2018 12.22 13.05 11.68 12.94 13,346
11/27/2018 12.11 12.5 11.68 12.03 8,552
11/26/2018 11.97 12.06 11.345 12.05 8,401
11/23/2018 11.94 11.97 11.475 11.97 4,069
11/21/2018 11.7 12.37 11.7 12.28 5,089
11/20/2018 11.8 12.05 11.34 11.63 8,972
11/19/2018 12.34 12.47 11.79 11.85 12,405
11/16/2018 12.12 12.47 12.12 12.3 17,720
11/15/2018 12.12 12.42 11.5 12.34 24,285
11/14/2018 12.49 12.96 11.9312 12.02 26,463
11/13/2018 12.9 13.88 12.291 12.41 19,330
11/12/2018 12.95 13.15 12.7 12.7 14,444
11/09/2018 13.26 13.26 13 13 13,738
11/08/2018 13 13.59 13 13.43 11,924
11/07/2018 13 13.54 13 13.39 12,724
11/06/2018 13.2 13.37 12.88 13.27 8,769
11/05/2018 13.49 13.49 13 13.02 8,881
11/02/2018 13.81 13.9819 13.525 13.55 13,923
11/01/2018 13.79 14.37 13.61 13.81 15,507
10/31/2018 13.62 14 13.1832 13.75 20,063
10/30/2018 13.26 13.51 13.0972 13.43 10,025
10/29/2018 13.53 13.53 12.98 13.28 13,012
10/26/2018 13.54 13.87 13.2 13.2 7,218
10/25/2018 13.701 14 13.63 13.79 8,991
10/24/2018 13.85 14 13.59 13.66 13,509
10/23/2018 14.05 14.05 13.722 13.77 2,817
10/22/2018 14 14.61 13.73 14.07 5,979
10/19/2018 14.15 14.15 13.625 13.92 16,222
10/18/2018 14.08 14.36 13.69 14.36 15,867
*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