Siebert Financial Corp (SIEB) Historical Stock Data
3.11 ↑0.21 (7.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIEB is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.84 | 3.11 | ↑$0.28 (9.70%) | 2.77 | 3.26 | 77.32K |
| 2024-12-19 | 2.72 | 2.90 | ↑$0.18 (6.62%) | 2.72 | 3.09 | 20.88K |
| 2024-12-18 | 2.91 | 2.76 | ↓$0.15 (-5.15%) | 2.73 | 2.96 | 54.21K |
| 2024-12-17 | 3.08 | 2.93 | ↓$0.15 (-4.87%) | 2.91 | 3.08 | 14.69K |
| 2024-12-16 | 3.20 | 3.06 | ↓$0.14 (-4.38%) | 2.96 | 3.25 | 57.03K |
| 2024-12-13 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.07 | 3.22 | 24.24K |
| 2024-12-12 | 3.24 | 3.09 | ↓$0.15 (-4.63%) | 3.06 | 3.24 | 19.29K |
| 2024-12-11 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 3.04 | 3.26 | 10.53K |
| 2024-12-10 | 3.25 | 3.06 | ↓$0.19 (-5.85%) | 3.06 | 3.29 | 58.55K |
| 2024-12-09 | 3.00 | 3.31 | ↑$0.31 (10.33%) | 2.93 | 3.31 | 166.34K |
| 2024-12-06 | 2.95 | 2.99 | ↑$0.04 (1.36%) | 2.90 | 3.00 | 11.33K |
| 2024-12-05 | 2.96 | 2.94 | ↓$0.02 (-0.68%) | 2.90 | 3.00 | 13.34K |
| 2024-12-04 | 3.06 | 2.95 | ↓$0.11 (-3.59%) | 2.90 | 3.06 | 25.70K |
| 2024-12-03 | 3.07 | 3.02 | ↓$0.05 (-1.63%) | 2.94 | 3.07 | 53.30K |
| 2024-12-02 | 2.96 | 3.05 | ↑$0.09 (3.04%) | 2.87 | 3.08 | 130.73K |
| 2024-11-29 | 2.96 | 2.87 | ↓$0.09 (-3.04%) | 2.85 | 2.96 | 34.06K |
| 2024-11-27 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.85 | 2.95 | 116.52K |
| 2024-11-26 | 2.86 | 2.91 | ↑$0.05 (1.75%) | 2.80 | 2.91 | 27.92K |
| 2024-11-25 | 2.85 | 2.89 | ↑$0.04 (1.40%) | 2.81 | 2.93 | 74.26K |
| 2024-11-22 | 2.75 | 2.85 | ↑$0.10 (3.45%) | 2.70 | 2.93 | 90.46K |
| 2024-11-21 | 2.69 | 2.75 | ↑$0.06 (2.23%) | 2.68 | 2.79 | 14.94K |
| 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 |
Create an account or log in to view more rows.
$SIEB I can wait.
$SIEB Not another do nothing day
$SIEB never selling
$SIEB who else excited??
$SIEB now I buy
$SIEB not yet time to short
$SIEB Bullish AF ??
$SIEB Buy now
$SIEB Not Selling
Hodling for thousands!
$SIEB Monday will be very interesting.