Siebert Financial Corp. (SIEB)
NASDAQ: SIEB
· Real-Time Price · USD
2.90
0.09 (3.20%)
At close: Sep 12, 2025, 1:51 PM
SIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.65 | 2.84 | 2.62 | 2.81 | 2.81 | 5.64% | 50,874 |
| Sep 10, 2025 | 2.67 | 2.78 | 2.49 | 2.66 | 2.66 | -0.75% | 66,400 |
| Sep 9, 2025 | 2.54 | 2.71 | 2.48 | 2.68 | 2.68 | 6.77% | 86,838 |
| Sep 8, 2025 | 2.52 | 2.55 | 2.50 | 2.51 | 2.51 | 0.00% | 32,700 |
| Sep 5, 2025 | 2.57 | 2.63 | 2.48 | 2.51 | 2.51 | -1.18% | 47,334 |
| Sep 4, 2025 | 2.57 | 2.58 | 2.42 | 2.54 | 2.54 | -1.93% | 59,707 |
| Sep 3, 2025 | 2.60 | 2.70 | 2.56 | 2.59 | 2.59 | 0.39% | 37,800 |
| Sep 2, 2025 | 2.69 | 2.73 | 2.55 | 2.58 | 2.58 | -5.49% | 87,123 |
| Aug 29, 2025 | 2.75 | 2.83 | 2.66 | 2.73 | 2.73 | -0.73% | 66,200 |
| Aug 28, 2025 | 2.80 | 2.85 | 2.73 | 2.75 | 2.75 | -0.36% | 69,716 |
| Aug 27, 2025 | 2.86 | 2.97 | 2.75 | 2.76 | 2.76 | -4.83% | 46,300 |
| Aug 26, 2025 | 2.75 | 2.91 | 2.75 | 2.90 | 2.90 | 5.84% | 50,152 |
| Aug 25, 2025 | 3.01 | 3.04 | 2.73 | 2.74 | 2.74 | -10.75% | 89,257 |
| Aug 22, 2025 | 2.83 | 3.13 | 2.83 | 3.07 | 3.07 | 8.10% | 79,012 |
| Aug 21, 2025 | 2.85 | 2.92 | 2.81 | 2.84 | 2.84 | -0.70% | 22,919 |
| Aug 20, 2025 | 3.05 | 3.05 | 2.84 | 2.86 | 2.86 | -5.30% | 64,200 |
| Aug 19, 2025 | 3.17 | 3.30 | 2.97 | 3.02 | 3.02 | -6.50% | 74,800 |
| Aug 18, 2025 | 3.62 | 3.65 | 3.14 | 3.23 | 3.23 | -14.10% | 210,700 |
| Aug 15, 2025 | 3.90 | 3.90 | 3.61 | 3.76 | 3.76 | -3.59% | 71,742 |
| Aug 14, 2025 | 4.06 | 4.09 | 3.82 | 3.90 | 3.90 | -4.65% | 106,600 |