Siebert Financial Corp. (SIEB)
2.81
-0.19 (-6.33%)
At close: Apr 03, 2025, 3:59 PM
2.89
2.81%
After-hours: Apr 03, 2025, 04:29 PM EDT
Siebert Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.94 | 3.12 | 2.94 | 3.00 | 0.03 | 1.01% | 17,440 |
| Apr 1, 2025 | 3.05 | 3.06 | 2.84 | 2.97 | -0.04 | -1.33% | 51,824 |
| Mar 31, 2025 | 2.90 | 3.16 | 2.70 | 3.01 | 0.16 | 5.61% | 110,900 |
| Mar 28, 2025 | 2.84 | 2.94 | 2.76 | 2.85 | 0.04 | 1.42% | 26,322 |
| Mar 27, 2025 | 2.69 | 2.84 | 2.69 | 2.81 | 0.07 | 2.55% | 13,241 |
| Mar 26, 2025 | 2.78 | 2.80 | 2.72 | 2.74 | -0.05 | -1.79% | 16,826 |
| Mar 25, 2025 | 2.56 | 2.79 | 2.56 | 2.79 | 0.10 | 3.72% | 10,427 |
| Mar 24, 2025 | 2.62 | 2.69 | 2.58 | 2.69 | 0.04 | 1.51% | 12,542 |
| Mar 21, 2025 | 2.51 | 2.76 | 2.50 | 2.65 | 0.01 | 0.38% | 27,829 |
| Mar 20, 2025 | 2.49 | 2.71 | 2.46 | 2.64 | 0.09 | 3.53% | 28,300 |
| Mar 19, 2025 | 2.32 | 2.55 | 2.32 | 2.55 | 0.15 | 6.25% | 7,900 |
| Mar 18, 2025 | 2.44 | 2.45 | 2.40 | 2.40 | 0.02 | 0.84% | 4,745 |
| Mar 17, 2025 | 2.39 | 2.39 | 2.33 | 2.38 | 0.01 | 0.42% | 2,000 |
| Mar 14, 2025 | 2.39 | 2.39 | 2.34 | 2.37 | -0.03 | -1.25% | 3,800 |
| Mar 13, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 0.03 | 1.27% | 2,200 |
| Mar 12, 2025 | 2.15 | 2.49 | 2.15 | 2.37 | 0.15 | 6.76% | 22,441 |
| Mar 11, 2025 | 2.20 | 2.40 | 2.08 | 2.22 | -0.04 | -1.77% | 12,800 |
| Mar 10, 2025 | 2.26 | 2.33 | 2.26 | 2.26 | -0.11 | -4.64% | 5,000 |
| Mar 7, 2025 | 2.26 | 2.37 | 2.26 | 2.37 | -0.01 | -0.42% | 10,119 |
| Mar 6, 2025 | 2.38 | 2.38 | 2.15 | 2.38 | -0.01 | -0.42% | 5,201 |
| Mar 5, 2025 | 2.41 | 2.50 | 2.10 | 2.39 | -0.10 | -4.02% | 9,247 |
| Mar 4, 2025 | 2.45 | 2.49 | 2.21 | 2.49 | 0.04 | 1.63% | 19,200 |
| Mar 3, 2025 | 2.64 | 2.64 | 2.44 | 2.45 | -0.15 | -5.77% | 4,225 |
| Feb 28, 2025 | 2.51 | 2.66 | 2.40 | 2.60 | 0.04 | 1.56% | 6,800 |
| Feb 27, 2025 | 2.62 | 2.67 | 2.49 | 2.56 | -0.06 | -2.29% | 24,732 |
| Feb 26, 2025 | 2.51 | 2.62 | 2.40 | 2.62 | 0.11 | 4.38% | 20,620 |
| Feb 25, 2025 | 2.57 | 2.63 | 2.49 | 2.51 | -0.16 | -5.99% | 20,013 |
| Feb 24, 2025 | 2.60 | 2.79 | 2.56 | 2.67 | -0.03 | -1.11% | 30,800 |
| Feb 21, 2025 | 2.80 | 2.80 | 2.65 | 2.70 | -0.09 | -3.23% | 2,800 |
| Feb 20, 2025 | 2.80 | 2.83 | 2.70 | 2.79 | -0.04 | -1.41% | 5,200 |
| Feb 19, 2025 | 2.85 | 2.87 | 2.83 | 2.83 | -0.01 | -0.35% | 5,200 |
| Feb 18, 2025 | 2.81 | 2.95 | 2.81 | 2.84 | -0.02 | -0.70% | 8,611 |
| Feb 14, 2025 | 2.80 | 2.99 | 2.79 | 2.86 | 0.11 | 4.00% | 13,600 |
| Feb 13, 2025 | 2.71 | 2.76 | 2.63 | 2.75 | 0.08 | 3.00% | 10,557 |
| Feb 12, 2025 | 2.55 | 2.73 | 2.51 | 2.67 | 0.04 | 1.52% | 22,300 |
| Feb 11, 2025 | 2.65 | 2.68 | 2.62 | 2.63 | -0.09 | -3.31% | 15,054 |
| Feb 10, 2025 | 2.74 | 2.74 | 2.63 | 2.72 | 0.01 | 0.37% | 11,808 |
| Feb 7, 2025 | 2.78 | 2.78 | 2.67 | 2.71 | -0.03 | -1.09% | 3,200 |
| Feb 6, 2025 | 2.81 | 2.84 | 2.61 | 2.74 | -0.10 | -3.52% | 36,800 |
| Feb 5, 2025 | 2.79 | 2.85 | 2.75 | 2.84 | 0.02 | 0.71% | 18,100 |
| Feb 4, 2025 | 2.81 | 2.88 | 2.74 | 2.82 | -0.03 | -1.05% | 13,800 |
| Feb 3, 2025 | 2.88 | 2.89 | 2.70 | 2.85 | -0.08 | -2.73% | 17,500 |
| Jan 31, 2025 | 2.93 | 3.00 | 2.92 | 2.93 | -0.04 | -1.35% | 4,927 |
| Jan 30, 2025 | 2.95 | 3.06 | 2.86 | 2.97 | -0.02 | -0.67% | 9,503 |
| Jan 29, 2025 | 3.10 | 3.14 | 2.99 | 2.99 | -0.07 | -2.29% | 4,514 |
| Jan 28, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 0.08 | 2.68% | 9,507 |
| Jan 27, 2025 | 3.08 | 3.08 | 2.98 | 2.98 | -0.09 | -2.93% | 4,633 |
| Jan 24, 2025 | 3.09 | 3.09 | 2.99 | 3.07 | 0.00 | 0.00% | 26,647 |
| Jan 23, 2025 | 3.02 | 3.09 | 3.02 | 3.07 | 0.09 | 3.02% | 20,300 |
| Jan 22, 2025 | 3.08 | 3.10 | 2.98 | 2.98 | -0.11 | -3.56% | 8,300 |