Siebert Financial Corp (SIEB) Historical Stock Data

2.97 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SIEB is up 0.08% a day on average. There have been 16 days where Siebert Financial Corp closed green and 14 days where SIEB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.95	2.97	↑$0.02 (0.68%)	2.91	3.00	10.89K
2025-12-04	2.99	3.00	↑$0.01 (0.33%)	2.89	3.05	12.68K
2025-12-03	3.04	2.99	↓$0.05 (-1.64%)	2.96	3.04	23.42K
2025-12-02	3.07	3.03	↓$0.04 (-1.30%)	2.95	3.07	25.51K
2025-12-01	3.16	3.01	↓$0.15 (-4.75%)	2.93	3.22	17.76K
2025-11-28	2.92	3.21	↑$0.29 (9.93%)	2.92	3.21	12.55K
2025-11-26	3.11	3.10	↓$0.01 (-0.32%)	2.99	3.28	21.54K
2025-11-25	2.94	3.11	↑$0.17 (5.78%)	2.83	3.15	19.52K
2025-11-24	3.06	2.91	↓$0.15 (-4.90%)	2.91	3.16	38.85K
2025-11-21	2.83	3.03	↑$0.20 (7.07%)	2.80	3.03	45.07K
2025-11-20	2.93	2.86	↓$0.07 (-2.39%)	2.83	2.95	11.19K
2025-11-19	2.85	2.86	↑$0.01 (0.35%)	2.80	2.91	12.43K
2025-11-18	2.73	2.88	↑$0.15 (5.49%)	2.70	2.90	8.62K
2025-11-17	2.74	2.77	↑$0.03 (1.09%)	2.70	2.77	7.72K
2025-11-14	2.78	2.78	↑$0.00 (0.00%)	2.75	2.84	10.25K
2025-11-13	2.78	2.82	↑$0.04 (1.44%)	2.72	2.86	8.42K
2025-11-12	2.80	2.85	↑$0.05 (1.79%)	2.74	2.91	15.86K
2025-11-11	2.74	2.83	↑$0.09 (3.28%)	2.63	2.83	5.96K
2025-11-10	2.70	2.72	↑$0.02 (0.74%)	2.58	2.80	12.97K
2025-11-07	2.65	2.64	↓$0.01 (-0.38%)	2.52	2.66	14.76K
2025-11-06	2.85	2.65	↓$0.20 (-7.02%)	2.57	2.85	37.73K
2025-11-05	2.70	2.86	↑$0.16 (5.93%)	2.70	2.86	18.12K
2025-11-04	2.66	2.68	↑$0.02 (0.75%)	2.61	2.71	19.43K
2025-11-03	2.82	2.76	↓$0.06 (-2.13%)	2.69	2.95	14.22K
2025-10-31	2.87	2.81	↓$0.06 (-2.09%)	2.76	3.03	39.24K
2025-10-30	2.87	2.88	↑$0.01 (0.35%)	2.78	3.05	23.83K
2025-10-29	3.09	2.90	↓$0.19 (-6.15%)	2.89	3.11	28.15K
2025-10-28	3.14	3.07	↓$0.07 (-2.23%)	3.07	3.16	17.04K
2025-10-27	3.35	3.13	↓$0.22 (-6.57%)	3.11	3.35	42.92K
2025-10-24	3.38	3.35	↓$0.03 (-0.89%)	3.26	3.38	6.97K