Siebert Financial Corp (SIEB) Historical Stock Data
3.67 ↓0.09 (-2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIEB is up 1.24% a day on average. There have been 17 days where Siebert Financial Corp closed green and 13 days where SIEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3.73 | 3.67 | ↓$0.06 (-1.61%) | 3.59 | 3.79 | 7.88K |
| 2025-12-24 | 3.82 | 3.76 | ↓$0.06 (-1.57%) | 3.72 | 3.93 | 14.35K |
| 2025-12-23 | 3.85 | 3.81 | ↓$0.04 (-1.04%) | 3.34 | 3.87 | 15.12K |
| 2025-12-22 | 4.00 | 3.86 | ↓$0.14 (-3.50%) | 3.85 | 4.01 | 20.72K |
| 2025-12-19 | 3.98 | 4.06 | ↑$0.08 (2.01%) | 3.93 | 4.14 | 52.67K |
| 2025-12-18 | 4.06 | 3.98 | ↓$0.08 (-1.97%) | 3.60 | 4.06 | 17.11K |
| 2025-12-17 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 3.50 | 4.04 | 25.73K |
| 2025-12-16 | 3.88 | 4.04 | ↑$0.16 (4.12%) | 3.73 | 4.05 | 42.05K |
| 2025-12-15 | 3.85 | 3.87 | ↑$0.02 (0.52%) | 3.70 | 3.90 | 44.24K |
| 2025-12-12 | 3.88 | 3.78 | ↓$0.10 (-2.58%) | 3.46 | 3.88 | 34.05K |
| 2025-12-11 | 3.33 | 3.84 | ↑$0.51 (15.32%) | 3.18 | 3.86 | 52.38K |
| 2025-12-10 | 3.04 | 3.30 | ↑$0.26 (8.55%) | 3.04 | 3.32 | 70.03K |
| 2025-12-09 | 2.86 | 3.02 | ↑$0.16 (5.59%) | 2.85 | 3.10 | 25.05K |
| 2025-12-08 | 2.97 | 2.87 | ↓$0.10 (-3.37%) | 2.82 | 2.97 | 30.54K |
| 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 |
Create an account or log in to view more rows.
$SIEB used to this fuckery!! Not leaving no chance !
$SIEB last chance to load imo
$SIEB hang tight
ignore fud and buy dips if you can
everyone be okay????
$SIEB shaking weak hands that’s all
$SIEB omg this is bullshit
$SIEB This is just getting warmed up.
$SIEB Fake dip news.
$SIEB I can wait.
$SIEB Not another do nothing day
$SIEB never selling