Siebert Financial Corp. SIEB
NASDAQ · United States · Finance
$2.18+0.03 (+1.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.18 | +1.40% | $2.15 | $2.23 | $2.15 | 8.20K |
| 2026-09-30 | $2.15 | 0.00% | $2.15 | $2.20 | $2.11 | 23.50K |
| 2026-09-29 | $2.15 | -3.59% | $2.22 | $2.27 | $2.15 | 40.70K |
| 2026-09-28 | $2.23 | +1.36% | $2.21 | $2.30 | $2.16 | 39.50K |
| 2026-09-25 | $2.20 | -1.35% | $2.23 | $2.26 | $2.16 | 29.80K |
| 2026-09-24 | $2.23 | +2.29% | $2.15 | $2.35 | $2.15 | 42.30K |
| 2026-09-23 | $2.18 | +7.39% | $2.02 | $2.24 | $2.00 | 51.80K |
| 2026-09-22 | $2.03 | -8.14% | $2.22 | $2.22 | $2.02 | 74.10K |
| 2026-09-21 | $2.21 | -7.53% | $2.39 | $2.39 | $2.21 | 20.40K |
| 2026-09-18 | $2.39 | +2.58% | $2.30 | $2.40 | $2.27 | 59.00K |
| 2026-09-17 | $2.33 | +1.30% | $2.30 | $2.33 | $2.28 | 10.30K |
| 2026-09-16 | $2.30 | -4.17% | $2.38 | $2.39 | $2.29 | 19.10K |
| 2026-09-15 | $2.40 | -4.76% | $2.50 | $2.50 | $2.39 | 19.50K |
| 2026-09-14 | $2.52 | -6.67% | $2.67 | $2.68 | $2.46 | 75.70K |
| 2026-09-11 | $2.70 | -1.10% | $2.73 | $2.75 | $2.62 | 56.20K |
| 2026-09-10 | $2.73 | +5.41% | $2.60 | $2.73 | $2.54 | 32.70K |
| 2026-09-09 | $2.59 | -0.77% | $2.59 | $2.65 | $2.55 | 26.00K |
| 2026-09-08 | $2.61 | +3.16% | $2.54 | $2.75 | $2.50 | 144.40K |
| 2026-09-04 | $2.53 | +3.27% | $2.45 | $2.61 | $2.45 | 102.70K |
| 2026-09-03 | $2.45 | -0.41% | $2.47 | $2.55 | $2.43 | 61.00K |
| 2026-09-02 | $2.46 | -1.60% | $2.52 | $2.63 | $2.44 | 182.50K |
| 2026-09-01 | $2.50 | +12.61% | $2.22 | $2.53 | $2.14 | 185.60K |
| 2026-08-31 | $2.22 | +1.37% | $2.16 | $2.29 | $2.16 | 227.30K |
| 2026-08-28 | $2.19 | +11.17% | $1.98 | $2.29 | $1.98 | 1.27M |
| 2026-08-27 | $1.97 | -2.48% | $2.05 | $2.06 | $1.97 | 34.50K |
| 2026-08-26 | $2.02 | -2.88% | $2.09 | $2.09 | $2.00 | 24.10K |
| 2026-08-25 | $2.08 | -1.42% | $2.09 | $2.15 | $2.02 | 23.30K |
| 2026-08-24 | $2.11 | +3.94% | $2.06 | $2.15 | $2.03 | 80.30K |
| 2026-08-21 | $2.03 | -3.33% | $2.10 | $2.10 | $1.97 | 73.30K |
| 2026-08-20 | $2.10 | +3.45% | $2.08 | $2.11 | $2.04 | 81.20K |
| 2026-08-19 | $2.03 | -0.49% | $2.04 | $2.07 | $1.91 | 69.70K |
| 2026-08-18 | $2.04 | +5.15% | $2.14 | $2.14 | $1.90 | 776.00K |
| 2026-08-17 | $1.94 | +1.04% | $1.94 | $1.97 | $1.91 | 53.10K |
| 2026-08-14 | $1.92 | +1.05% | $1.88 | $1.97 | $1.86 | 26.30K |
| 2026-08-13 | $1.90 | +9.83% | $1.77 | $1.99 | $1.77 | 109.90K |
| 2026-08-12 | $1.73 | +2.98% | $1.82 | $1.82 | $1.71 | 45.40K |
| 2026-08-11 | $1.68 | +0.60% | $1.66 | $1.68 | $1.66 | 7.80K |
| 2026-08-10 | $1.67 | 0.00% | $1.65 | $1.67 | $1.65 | 1.30K |
| 2026-08-07 | $1.67 | +0.60% | $1.65 | $1.69 | $1.65 | 5.80K |
| 2026-08-06 | $1.66 | +3.11% | $1.61 | $1.68 | $1.60 | 18.90K |
| 2026-08-05 | $1.61 | +0.62% | $1.59 | $1.61 | $1.59 | 6.40K |
| 2026-08-04 | $1.60 | -5.33% | $1.66 | $1.68 | $1.60 | 22.80K |
| 2026-08-03 | $1.69 | +3.68% | $1.64 | $1.70 | $1.64 | 8.10K |
| 2026-07-31 | $1.63 | +1.87% | $1.62 | $1.64 | $1.61 | 6.40K |
| 2026-07-30 | $1.60 | -0.62% | $1.59 | $1.63 | $1.59 | 6.40K |
| 2026-07-29 | $1.61 | +0.62% | $1.59 | $1.64 | $1.59 | 8.50K |
| 2026-07-28 | $1.60 | -3.61% | $1.69 | $1.69 | $1.53 | 22.50K |
| 2026-07-27 | $1.66 | 0.00% | $1.70 | $1.70 | $1.66 | 32.00K |
| 2026-07-24 | $1.66 | -3.49% | $1.75 | $1.75 | $1.65 | 25.60K |
| 2026-07-23 | $1.72 | +4.24% | $1.61 | $1.72 | $1.61 | 61.70K |
| 2026-07-22 | $1.65 | -0.60% | $1.66 | $1.66 | $1.65 | 16.40K |
| 2026-07-21 | $1.66 | 0.00% | $1.67 | $1.68 | $1.65 | 5.40K |
| 2026-07-20 | $1.66 | -1.19% | $1.66 | $1.68 | $1.66 | 4.70K |
| 2026-07-17 | $1.68 | +1.82% | $1.65 | $1.68 | $1.65 | 22.00K |
| 2026-07-16 | $1.65 | -1.79% | $1.66 | $1.66 | $1.64 | 35.20K |
| 2026-07-15 | $1.68 | +0.60% | $1.67 | $1.69 | $1.66 | 7.50K |
| 2026-07-14 | $1.67 | +1.21% | $1.66 | $1.68 | $1.66 | 6.40K |
| 2026-07-13 | $1.65 | -2.37% | $1.67 | $1.68 | $1.65 | 8.20K |
| 2026-07-10 | $1.69 | -1.74% | $1.70 | $1.71 | $1.65 | 8.00K |
| 2026-07-09 | $1.72 | +4.24% | $1.67 | $1.75 | $1.66 | 29.80K |
| 2026-07-08 | $1.65 | -0.60% | $1.65 | $1.66 | $1.62 | 16.40K |
| 2026-07-07 | $1.66 | -1.78% | $1.69 | $1.71 | $1.65 | 20.90K |
| 2026-07-06 | $1.69 | 0.00% | $1.70 | $1.71 | $1.67 | 10.90K |
| 2026-07-02 | $1.69 | -0.59% | $1.69 | $1.71 | $1.65 | 20.90K |
| 2026-07-01 | $1.70 | +3.03% | $1.64 | $1.72 | $1.64 | 23.40K |
| 2026-06-30 | $1.65 | -2.37% | $1.68 | $1.68 | $1.61 | 66.30K |
| 2026-06-29 | $1.69 | -0.59% | $1.69 | $1.74 | $1.56 | 126.50K |
| 2026-06-26 | $1.70 | -12.82% | $1.95 | $1.95 | $1.70 | 1.53M |
| 2026-06-25 | $1.95 | +3.17% | $1.91 | $1.98 | $1.86 | 73.30K |
| 2026-06-24 | $1.89 | +1.07% | $1.88 | $2.05 | $1.86 | 59.90K |
| 2026-06-23 | $1.87 | +1.63% | $1.81 | $1.89 | $1.81 | 21.20K |
| 2026-06-22 | $1.84 | -4.17% | $1.90 | $1.94 | $1.82 | 26.40K |
| 2026-06-18 | $1.92 | -1.54% | $1.99 | $2.00 | $1.91 | 51.80K |
| 2026-06-17 | $1.95 | -1.52% | $2.02 | $2.04 | $1.95 | 18.30K |
| 2026-06-16 | $1.98 | +4.76% | $1.92 | $1.98 | $1.91 | 11.50K |
| 2026-06-15 | $1.89 | +3.85% | $1.81 | $1.94 | $1.81 | 26.80K |
| 2026-06-12 | $1.82 | -1.09% | $1.85 | $1.87 | $1.82 | 29.20K |
| 2026-06-11 | $1.84 | +2.22% | $1.82 | $1.86 | $1.80 | 29.00K |
| 2026-06-10 | $1.80 | -2.17% | $1.85 | $1.85 | $1.80 | 32.00K |
| 2026-06-09 | $1.84 | +1.10% | $1.82 | $1.94 | $1.82 | 23.20K |
| 2026-06-08 | $1.82 | -2.67% | $1.87 | $1.88 | $1.81 | 25.80K |
| 2026-06-05 | $1.87 | -5.08% | $1.95 | $1.95 | $1.82 | 60.80K |
| 2026-06-04 | $1.97 | +9.44% | $1.84 | $2.35 | $1.83 | 238.60K |
| 2026-06-03 | $1.80 | -1.10% | $1.84 | $1.84 | $1.75 | 33.40K |
| 2026-06-02 | $1.82 | -2.15% | $1.83 | $1.88 | $1.79 | 24.70K |
| 2026-06-01 | $1.86 | 0.00% | $1.86 | $1.86 | $1.73 | 77.60K |
| 2026-05-29 | $1.86 | -4.12% | $1.91 | $1.94 | $1.86 | 45.60K |
| 2026-05-28 | $1.94 | +3.19% | $1.85 | $1.94 | $1.83 | 44.00K |
| 2026-05-27 | $1.88 | +9.30% | $1.71 | $1.90 | $1.70 | 220.30K |
| 2026-05-26 | $1.72 | -3.37% | $1.79 | $1.79 | $1.70 | 61.60K |