Siebert Financial Corp (SIEB) Historical Stock Data
2.08 ↑0.05 (2.22%)
As of April 23, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, SIEB is up 1.90% a day on average. There have been 23 days where Siebert Financial Corp closed green and 7 days where SIEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.00 | 2.03 | ↑$0.03 (1.53%) | 2.00 | 2.10 | 12.34K |
| 2024-04-26 | 2.09 | 2.02 | ↓$0.07 (-3.35%) | 1.97 | 2.09 | 9.25K |
| 2024-04-25 | 2.04 | 2.01 | ↓$0.03 (-1.47%) | 2.00 | 2.05 | 16.50K |
| 2024-04-24 | 2.10 | 2.06 | ↓$0.04 (-1.90%) | 2.05 | 2.10 | 2.48K |
| 2024-04-23 | 2.10 | 2.08 | ↓$0.02 (-1.07%) | 2.07 | 2.10 | 4.75K |
| 2024-04-22 | 2.09 | 2.09 | ↑$0.00 (0.00%) | 2.02 | 2.18 | 13.34K |
| 2024-04-19 | 2.09 | 2.10 | ↑$0.01 (0.42%) | 2.00 | 2.19 | 10.82K |
| 2024-04-18 | 2.14 | 2.14 | ↑$0.00 (0.00%) | 2.14 | 2.14 | 1K |
| 2024-04-17 | 2.05 | 2.12 | ↑$0.07 (3.41%) | 1.98 | 2.14 | 1.10K |
| 2024-04-16 | 2.06 | 2.08 | ↑$0.02 (0.97%) | 2.06 | 2.17 | 3.81K |
| 2024-04-15 | 1.90 | 2.10 | ↑$0.20 (10.53%) | 1.90 | 2.18 | 7.15K |
| 2024-04-12 | 2.09 | 2.17 | ↑$0.08 (3.83%) | 2.07 | 2.20 | 4.97K |
| 2024-04-11 | 2.18 | 2.18 | ↑$0.00 (0.06%) | 2.05 | 2.20 | 15.69K |
| 2024-04-10 | 2.23 | 2.21 | ↓$0.02 (-1.01%) | 2.13 | 2.23 | 7.79K |
| 2024-04-09 | 1.91 | 2.17 | ↑$0.26 (13.61%) | 1.91 | 2.21 | 37.38K |
| 2024-04-08 | 1.99 | 2.05 | ↑$0.06 (3.27%) | 1.90 | 2.05 | 7.61K |
| 2024-04-05 | 2.07 | 2.06 | ↓$0.01 (-0.48%) | 2.06 | 2.09 | 0.98K |
| 2024-04-04 | 2.03 | 2.11 | ↑$0.08 (3.94%) | 1.91 | 2.11 | 7.39K |
| 2024-04-03 | 2.10 | 2.15 | ↑$0.05 (2.38%) | 2.10 | 2.15 | 28.34K |
| 2024-04-02 | 2.09 | 2.12 | ↑$0.03 (1.44%) | 2.07 | 2.13 | 15K |
| 2024-04-01 | 2.11 | 2.12 | ↑$0.01 (0.47%) | 1.99 | 2.18 | 66.31K |
| 2024-03-28 | 2.05 | 2.11 | ↑$0.06 (2.93%) | 1.96 | 2.12 | 34.68K |
| 2024-03-27 | 2.06 | 2.10 | ↑$0.04 (1.94%) | 2.03 | 2.10 | 43.06K |
| 2024-03-26 | 1.99 | 2.06 | ↑$0.07 (3.52%) | 1.99 | 2.07 | 27.31K |
| 2024-03-25 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.92 | 1.99 | 40.78K |
| 2024-03-22 | 1.95 | 1.99 | ↑$0.04 (2.12%) | 1.93 | 1.99 | 30.85K |
| 2024-03-21 | 1.82 | 1.95 | ↑$0.13 (7.20%) | 1.81 | 1.99 | 100.77K |
| 2024-03-20 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.78 | 1.86 | 3.86K |
| 2024-03-19 | 1.82 | 1.89 | ↑$0.07 (3.85%) | 1.81 | 1.91 | 10.82K |
| 2024-03-18 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.80 | 1.87 | 5.50K |
Create an account or log in to view more rows.
$SIEB Not Selling
Hodling for thousands!
$SIEB Monday will be very interesting.
$SIEB man this will be good in coming weeks
$SIEB wow
$SIEB up we go
$SIEB Buying again tomorrow.
$SIEB HOLDING LONG AND STRONG!!!
$SIEB volume is almost nonexistent
$SIEB This is just getting warmed up.
$SIEB Spike it!