Siebert Financial Corp. (SIEB)
NASDAQ: SIEB
· Real-Time Price · USD
3.72
-0.18 (-4.62%)
At close: Aug 15, 2025, 11:56 AM
SIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.06 | 4.09 | 3.82 | 3.90 | 3.90 | -4.65% | 106,586 |
| Aug 13, 2025 | 4.12 | 4.14 | 3.91 | 4.09 | 4.09 | -0.97% | 57,749 |
| Aug 12, 2025 | 3.96 | 4.15 | 3.88 | 4.13 | 4.13 | 4.82% | 58,853 |
| Aug 11, 2025 | 3.98 | 3.99 | 3.87 | 3.94 | 3.94 | -0.76% | 62,033 |
| Aug 8, 2025 | 3.85 | 4.02 | 3.79 | 3.97 | 3.97 | 3.39% | 31,147 |
| Aug 7, 2025 | 3.96 | 4.02 | 3.80 | 3.84 | 3.84 | -1.79% | 28,100 |
| Aug 6, 2025 | 3.79 | 4.02 | 3.71 | 3.91 | 3.91 | -2.01% | 58,911 |
| Aug 5, 2025 | 3.93 | 4.04 | 3.85 | 3.99 | 3.99 | 2.05% | 45,600 |
| Aug 4, 2025 | 3.71 | 3.97 | 3.65 | 3.91 | 3.91 | 5.68% | 46,800 |
| Aug 1, 2025 | 4.03 | 4.03 | 3.68 | 3.70 | 3.70 | -9.09% | 37,543 |
| Jul 31, 2025 | 4.05 | 4.10 | 3.99 | 4.07 | 4.07 | 1.24% | 38,300 |
| Jul 30, 2025 | 3.95 | 4.11 | 3.90 | 4.02 | 4.02 | 1.26% | 55,325 |
| Jul 29, 2025 | 3.94 | 4.03 | 3.85 | 3.97 | 3.97 | 2.85% | 57,711 |
| Jul 28, 2025 | 4.11 | 4.11 | 3.85 | 3.86 | 3.86 | -6.08% | 70,839 |
| Jul 25, 2025 | 4.28 | 4.28 | 4.11 | 4.11 | 4.11 | -3.52% | 38,400 |
| Jul 24, 2025 | 4.13 | 4.30 | 4.05 | 4.26 | 4.26 | 3.15% | 46,600 |
| Jul 23, 2025 | 4.08 | 4.16 | 3.99 | 4.13 | 4.13 | 2.48% | 39,800 |
| Jul 22, 2025 | 3.78 | 4.06 | 3.76 | 4.03 | 4.03 | 3.07% | 87,309 |
| Jul 21, 2025 | 3.98 | 4.04 | 3.85 | 3.91 | 3.91 | -2.01% | 62,476 |
| Jul 18, 2025 | 4.08 | 4.17 | 3.95 | 3.99 | 3.99 | -1.24% | 91,507 |