Siebert Financial Corp (SIEB) Historical Stock Data
2.19 ↑0.11 (5.29%)
As of April 12, 2024, 1:09pm EST.
Historical Data
In the past 30 trading days, SIEB is up 2.05% 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 |
---|---|---|---|---|---|---|
2024-04-16 | 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 |
2024-03-15 | 1.92 | 1.84 | ↓$0.08 (-4.17%) | 1.84 | 1.94 | 32.92K |
2024-03-14 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.92 | 1.95 | 11.45K |
2024-03-13 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.91 | 1.95 | 28.27K |
2024-03-12 | 1.89 | 1.91 | ↑$0.02 (1.06%) | 1.81 | 2.02 | 56.09K |
2024-03-11 | 1.82 | 1.90 | ↑$0.08 (4.40%) | 1.77 | 1.92 | 46.37K |
2024-03-08 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.75 | 1.83 | 36.42K |
2024-03-07 | 1.79 | 1.77 | ↓$0.02 (-1.12%) | 1.75 | 1.79 | 2.79K |
2024-03-05 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.75 | 1.80 | 5.46K |
2024-03-04 | 1.80 | 1.80 | ↓$0.00 (-0.01%) | 1.75 | 1.80 | 8.20K |
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!