Siebert Financial Corp (SIEB) Historical Stock Data

2.69 ↑0.03 (1.28%)

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

Historical Data

In the past 30 trading days, SIEB is up 0.35% 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
2024-11-20	2.61	2.69	↑$0.09 (3.28%)	2.61	2.77	16.38K
2024-11-19	2.61	2.66	↑$0.05 (1.92%)	2.45	2.77	30.37K
2024-11-18	2.71	2.68	↓$0.03 (-1.16%)	2.65	2.75	18.84K
2024-11-15	2.78	2.69	↓$0.09 (-3.24%)	2.64	2.78	28.34K
2024-11-14	2.72	2.72	↑$0.00 (0.00%)	2.66	2.79	27.11K
2024-11-13	2.71	2.66	↓$0.05 (-1.85%)	2.60	2.72	12.48K
2024-11-12	2.59	2.65	↑$0.06 (2.32%)	2.50	2.79	32.08K
2024-11-11	2.79	2.44	↓$0.35 (-12.54%)	2.38	2.79	64.16K
2024-11-08	2.58	2.73	↑$0.15 (5.81%)	2.51	2.78	45.42K
2024-11-07	2.51	2.59	↑$0.08 (3.19%)	2.51	2.67	4.75K
2024-11-06	2.59	2.59	↑$0.00 (0.00%)	2.49	2.71	65.60K
2024-11-05	2.28	2.51	↑$0.23 (9.93%)	2.28	2.62	17.23K
2024-11-04	2.44	2.45	↑$0.00 (0.20%)	2.33	2.50	5.25K
2024-11-01	2.51	2.48	↓$0.03 (-1.20%)	2.35	2.63	12.78K
2024-10-31	2.43	2.48	↑$0.05 (2.06%)	2.37	2.48	3.86K
2024-10-30	2.51	2.44	↓$0.07 (-2.79%)	2.44	2.51	4.70K
2024-10-29	2.60	2.55	↓$0.05 (-1.92%)	2.49	2.60	5.95K
2024-10-28	2.60	2.62	↑$0.02 (0.77%)	2.36	2.62	51.30K
2024-10-25	2.55	2.58	↑$0.03 (0.98%)	2.52	2.60	12.85K
2024-10-24	2.53	2.58	↑$0.05 (1.98%)	2.34	2.65	58.60K
2024-10-23	2.64	2.52	↓$0.12 (-4.55%)	2.51	2.71	27.32K
2024-10-22	2.57	2.61	↑$0.04 (1.62%)	2.43	2.63	26.14K
2024-10-21	2.43	2.50	↑$0.07 (2.88%)	2.43	2.57	26.89K
2024-10-18	2.49	2.38	↓$0.11 (-4.42%)	2.38	2.51	23.65K
2024-10-17	2.41	2.48	↑$0.07 (2.90%)	2.35	2.49	31.20K
2024-10-16	2.41	2.39	↓$0.02 (-0.83%)	2.26	2.44	35.48K
2024-10-15	2.47	2.42	↓$0.05 (-2.02%)	2.40	2.52	31.98K
2024-10-14	2.29	2.52	↑$0.23 (10.04%)	2.19	2.58	95.28K
2024-10-11	2.19	2.14	↓$0.05 (-2.28%)	2.11	2.19	11.03K
2024-10-10	2.18	2.17	↓$0.01 (-0.46%)	2.10	2.18	4.88K