Dark

SIEB
Siebert Financial Corp
stock NASDAQ

At Close

Jul 14, 2026 3:59:30 PM EDT

1.68USD+1.515%(+0.03)6,379

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	1.6640	1.6800	1.660000	1.6700	+1.212%	6,379	0.000%
2026-07-13	1.6708	1.6800	1.650000	1.6500	-2.367%	8,239	+1.212%
2026-07-10	1.7000	1.7100	1.650000	1.6900	-1.744%	8,005	-1.183%
2026-07-09	1.6656	1.7450	1.660000	1.7200	+4.242%	29,770	-2.907%
2026-07-08	1.6500	1.6600	1.620000	1.6500	-0.602%	16,417	+1.212%
2026-07-07	1.6900	1.7050	1.650000	1.6600	-1.775%	20,922	+0.602%
2026-07-06	1.7000	1.7050	1.670000	1.6900	0.000%	10,853	-1.183%
2026-07-02	1.6900	1.7050	1.650000	1.6900	-0.588%	20,866	-1.183%
2026-07-01	1.6400	1.7200	1.640000	1.7000	+3.030%	23,444	-1.765%
2026-06-30	1.6800	1.6800	1.610000	1.6500	-2.367%	66,326	+1.212%
2026-06-29	1.6900	1.7400	1.560000	1.6900	-0.588%	126,540	-1.183%
2026-06-26	1.9500	1.9500	1.700000	1.7000	-12.821%	1,528,388	-1.765%
2026-06-25	1.9100	1.9800	1.855000	1.9500	+3.175%	73,274	-14.359%
2026-06-24	1.8800	2.0500	1.855000	1.8900	+1.070%	59,950	-11.640%
2026-06-23	1.8100	1.8900	1.810000	1.8700	+1.630%	21,227	-10.695%
2026-06-22	1.9000	1.9400	1.820000	1.8400	-4.167%	26,430	-9.239%
2026-06-18	1.9900	2.0000	1.910000	1.9200	-1.538%	51,786	-13.021%
2026-06-17	2.0200	2.0400	1.945000	1.9500	-1.266%	18,708	-14.359%
2026-06-16	1.9200	1.9800	1.910000	1.9750	+4.497%	11,500	-15.443%
2026-06-15	1.8100	1.9435	1.810000	1.8900	+3.846%	26,774	-11.640%
2026-06-12	1.8500	1.8650	1.820000	1.8200	-1.087%	29,338	-8.242%
2026-06-11	1.8200	1.8600	1.800000	1.8400	+2.222%	28,980	-9.239%
2026-06-10	1.8500	1.8500	1.800000	1.8000	-2.174%	32,006	-7.222%
2026-06-09	1.8200	1.9400	1.820000	1.8400	+1.099%	23,216	-9.239%
2026-06-08	1.8700	1.8750	1.810000	1.8200	-2.674%	25,811	-8.242%
2026-06-05	1.9500	1.9500	1.820100	1.8700	-5.076%	60,780	-10.695%
2026-06-04	1.8400	2.3500	1.825000	1.9700	+9.444%	238,621	-15.228%
2026-06-03	1.8400	1.8400	1.750000	1.8000	-1.099%	33,357	-7.222%
2026-06-02	1.8300	1.8750	1.790000	1.8200	-2.151%	24,686	-8.242%
2026-06-01	1.8600	1.8600	1.730600	1.8600	0.000%	77,620	-10.215%
2026-05-29	1.9100	1.9350	1.855000	1.8600	-4.124%	45,615	-10.215%
2026-05-28	1.8500	1.9400	1.830000	1.9400	+3.191%	44,289	-13.918%
2026-05-27	1.7100	1.9000	1.700000	1.8800	+9.302%	220,420	-11.170%
2026-05-26	1.7900	1.7900	1.700000	1.7200	-3.371%	61,583	-2.907%
2026-05-22	1.8800	1.8850	1.780000	1.7800	-2.732%	40,213	-6.180%
2026-05-21	1.7600	1.8932	1.735000	1.8300	+1.667%	38,032	-8.743%
2026-05-20	1.7300	1.8400	1.730000	1.8000	+4.046%	14,447	-7.222%
2026-05-19	1.7000	1.7600	1.700000	1.7300	+1.170%	18,722	-3.468%
2026-05-18	1.7500	1.7600	1.680000	1.7100	-3.390%	31,704	-2.339%
2026-05-15	1.7600	1.8250	1.750000	1.7700	-1.667%	28,726	-5.650%
2026-05-14	1.7500	1.8300	1.750000	1.8000	+2.857%	17,183	-7.222%
2026-05-13	1.7600	1.7800	1.750000	1.7500	-0.568%	8,461	-4.571%
2026-05-12	1.7300	1.7999	1.730000	1.7600	0.000%	13,453	-5.114%
2026-05-11	1.7700	1.7750	1.760000	1.7600	-0.565%	7,364	-5.114%
2026-05-08	1.7700	1.7900	1.750000	1.7700	-1.117%	17,365	-5.650%
2026-05-07	1.7200	1.8200	1.720000	1.7900	+2.874%	23,336	-6.704%
2026-05-06	1.7000	1.7800	1.700000	1.7400	+2.353%	28,944	-4.023%
2026-05-05	1.7000	1.7300	1.700000	1.7000	0.000%	18,587	-1.765%
2026-05-04	1.7700	1.8050	1.700000	1.7000	-3.955%	29,439	-1.765%
2026-05-01	1.7500	1.8101	1.730000	1.7700	+1.143%	25,214	-5.650%
2026-04-30	1.7400	1.8100	1.740000	1.7500	0.000%	46,367	-4.571%
2026-04-29	1.8900	1.9150	1.750000	1.7500	-7.895%	36,472	-4.571%
2026-04-28	1.8100	1.9400	1.800000	1.9000	+3.261%	15,890	-12.105%
2026-04-27	1.8800	1.9150	1.840000	1.8400	-3.158%	15,612	-9.239%
2026-04-24	1.8400	1.9000	1.830000	1.9000	+2.703%	12,922	-12.105%
2026-04-23	1.8400	1.8500	1.800000	1.8500	0.000%	19,035	-9.730%
2026-04-22	1.8500	1.8650	1.840000	1.8500	0.000%	13,067	-9.730%
2026-04-21	1.9645	1.9645	1.810000	1.8500	-2.632%	12,058	-9.730%
2026-04-20	1.9100	1.9250	1.840000	1.9000	-0.524%	33,681	-12.105%
2026-04-17	1.8800	1.9300	1.850000	1.9100	+2.139%	21,856	-12.565%
2026-04-16	1.9100	1.9100	1.800600	1.8700	-2.094%	12,992	-10.695%
2026-04-15	1.8400	1.9700	1.800000	1.9100	+2.688%	20,162	-12.565%
2026-04-14	1.7500	1.8900	1.750000	1.8600	+6.897%	77,170	-10.215%
2026-04-13	1.7600	1.7600	1.680000	1.7400	-1.695%	30,536	-4.023%
2026-04-10	1.7700	1.7900	1.734300	1.7700	-2.210%	12,153	-5.650%
2026-04-09	1.7800	1.8250	1.750000	1.8100	+0.556%	18,858	-7.735%
2026-04-08	1.8400	1.8500	1.790000	1.8000	+0.559%	15,676	-7.222%
2026-04-07	1.7700	1.7900	1.770000	1.7900	0.000%	13,637	-6.704%
2026-04-06	1.7700	1.8400	1.770000	1.7900	-2.717%	32,259	-6.704%
2026-04-02	1.8000	1.8400	1.800000	1.8400	+1.657%	13,162	-9.239%
2026-04-01	1.9400	1.9500	1.800000	1.8100	-5.729%	31,899	-7.735%
2026-03-31	1.9100	1.9750	1.859000	1.9200	+2.674%	19,406	-13.021%
2026-03-30	1.9500	1.9500	1.831500	1.8700	-1.579%	46,433	-10.695%
2026-03-27	1.9500	2.0450	1.880000	1.9000	-2.564%	26,538	-12.105%
2026-03-26	1.9700	1.9900	1.920000	1.9500	-2.010%	19,168	-14.359%
2026-03-25	1.9900	2.0050	1.950000	1.9900	+0.505%	15,884	-16.080%
2026-03-24	2.0000	2.0200	1.960000	1.9800	-2.941%	16,637	-15.657%
2026-03-23	2.1000	2.1250	2.010000	2.0400	+0.990%	40,283	-18.137%
2026-03-20	1.9700	2.0200	1.895000	2.0200	+2.538%	78,277	-17.327%
2026-03-19	1.9100	2.0000	1.880000	1.9700	+3.684%	28,529	-15.228%
2026-03-18	2.0100	2.0500	1.900000	1.9000	-6.404%	62,675	-12.105%
2026-03-17	2.0800	2.1100	1.980000	2.0300	-3.791%	19,067	-17.734%
2026-03-16	2.1200	2.2300	2.080000	2.1100	-0.472%	37,683	-20.853%
2026-03-13	2.0600	2.1300	2.045000	2.1200	+4.950%	36,939	-21.226%
2026-03-12	2.0200	2.0896	1.980000	2.0200	-1.942%	34,317	-17.327%
2026-03-11	1.8800	2.0892	1.870000	2.0600	+11.351%	62,978	-18.932%
2026-03-10	1.8200	1.9150	1.800000	1.8500	+0.543%	54,217	-9.730%
2026-03-09	1.8400	1.8500	1.770100	1.8400	-1.075%	57,913	-9.239%
2026-03-06	1.8500	1.9399	1.815000	1.8600	0.000%	68,921	-10.215%
2026-03-05	1.9000	1.9300	1.860000	1.8600	-3.125%	48,927	-10.215%
2026-03-04	1.9400	1.9900	1.870000	1.9200	+0.524%	81,025	-13.021%
2026-03-03	1.9300	2.0450	1.905000	1.9100	-1.546%	40,013	-12.565%
2026-03-02	1.8600	2.0350	1.860000	1.9400	+2.105%	24,443	-13.918%
2026-02-27	2.0000	2.0500	1.900000	1.9000	-5.000%	55,348	-12.105%
2026-02-26	2.0400	2.1168	2.000000	2.0000	-1.961%	36,851	-16.500%
2026-02-25	2.0200	2.0600	1.970000	2.0400	+0.990%	64,357	-18.137%
2026-02-24	2.0700	2.1000	2.015000	2.0200	-4.717%	54,860	-17.327%
2026-02-23	2.2200	2.2412	2.096600	2.1200	-3.636%	57,085	-21.226%
2026-02-20	2.3500	2.3500	2.200000	2.2000	-5.983%	23,417	-24.091%
2026-02-19	2.3200	2.3999	2.305000	2.3400	-4.098%	41,553	-28.632%
2026-02-18	2.5010	2.5150	2.405000	2.4400	-1.613%	16,622	-31.557%
2026-02-17	2.5700	2.5700	2.400000	2.4800	-2.745%	20,372	-32.661%
2026-02-13	2.5301	2.5850	2.520000	2.5500	-1.923%	47,300	-34.510%
2026-02-12	2.7400	2.7400	2.510000	2.6000	-4.059%	42,836	-35.769%
2026-02-11	2.7400	2.7700	2.680000	2.7100	-0.368%	13,995	-38.376%
2026-02-10	2.6100	2.8250	2.610000	2.7200	+1.493%	24,425	-38.603%
2026-02-09	2.7500	2.7500	2.650000	2.6800	-0.372%	42,852	-37.687%
2026-02-06	2.7800	2.9869	2.670000	2.6900	-0.738%	48,324	-37.918%
2026-02-05	2.8500	2.8500	2.700000	2.7100	-2.518%	25,666	-38.376%
2026-02-04	2.8300	2.8300	2.780000	2.7800	-0.358%	13,857	-39.928%
2026-02-03	2.9400	2.9600	2.755000	2.7900	-6.061%	24,664	-40.143%
2026-02-02	3.0000	3.0900	2.940000	2.9700	0.000%	27,721	-43.771%
2026-01-30	2.9000	3.0500	2.896100	2.9700	+2.062%	36,268	-43.771%
2026-01-29	2.9000	3.0513	2.850000	2.9100	+2.465%	25,254	-42.612%
2026-01-28	2.7800	3.0242	2.720000	2.8400	+2.158%	28,093	-41.197%
2026-01-27	2.8200	2.8200	2.705000	2.7800	-0.714%	19,386	-39.928%
2026-01-26	2.9700	2.9700	2.800000	2.8000	-5.405%	21,393	-40.357%
2026-01-23	3.0400	3.0400	2.940000	2.9600	-1.987%	8,217	-43.581%
2026-01-22	3.0900	3.0900	2.955000	3.0200	-1.307%	8,625	-44.702%
2026-01-21	3.0000	3.0600	2.978000	3.0600	+4.437%	13,870	-45.425%
2026-01-20	2.9900	3.1050	2.920000	2.9300	-3.618%	19,964	-43.003%
2026-01-16	3.1400	3.1400	3.040000	3.0400	-3.185%	13,354	-45.066%
2026-01-15	3.2391	3.2391	3.060000	3.1400	+0.319%	4,827	-46.815%
2026-01-14	3.1000	3.2200	3.085000	3.1300	+0.968%	18,440	-46.645%
2026-01-13	3.2800	3.4250	3.040100	3.1000	-6.627%	21,845	-46.129%
2026-01-12	3.2600	3.4199	3.252000	3.3200	+0.606%	16,587	-49.699%
2026-01-09	3.4700	3.5700	3.300000	3.3000	-4.070%	20,618	-49.394%
2026-01-08	3.3900	3.5150	3.389400	3.4400	+0.585%	7,459	-51.453%
2026-01-07	3.5600	3.5700	3.420000	3.4200	-4.202%	14,583	-51.170%
2026-01-06	3.6600	3.7000	3.570000	3.5700	-3.252%	16,550	-53.221%
2026-01-05	3.6200	3.8400	3.620000	3.6900	+2.786%	22,600	-54.743%
2026-01-02	3.5100	3.6000	3.400000	3.5900	+2.279%	15,281	-53.482%
2025-12-31	3.5800	3.6820	3.450000	3.5100	-2.770%	23,060	-52.422%
2025-12-30	3.7200	3.7200	3.550000	3.6100	-0.551%	3,686	-53.740%
2025-12-29	3.6300	3.7600	3.520000	3.6300	-1.090%	18,834	-53.994%
2025-12-26	3.7300	3.7850	3.590000	3.6700	-2.394%	7,881	-54.496%
2025-12-24	3.8200	3.9300	3.720000	3.7600	-1.312%	14,352	-55.585%
2025-12-23	3.8500	3.8656	3.340000	3.8100	-1.295%	15,122	-56.168%
2025-12-22	4.0000	4.0100	3.850000	3.8600	-4.926%	20,720	-56.736%
2025-12-19	3.9800	4.1448	3.930000	4.0600	+2.010%	52,671	-58.867%
2025-12-18	4.0600	4.0600	3.600000	3.9800	-0.748%	17,106	-58.040%
2025-12-17	4.0100	4.0364	3.500000	4.0100	-0.743%	25,728	-58.354%
2025-12-16	3.8800	4.0500	3.730000	4.0400	+4.393%	42,046	-58.663%
2025-12-15	3.8500	3.9000	3.698100	3.8700	+2.381%	44,239	-56.848%
2025-12-12	3.8800	3.8800	3.460800	3.7800	-1.563%	34,052	-55.820%
2025-12-11	3.3300	3.8600	3.180000	3.8400	+16.364%	52,429	-56.510%
2025-12-10	3.0400	3.3200	3.040000	3.3000	+9.272%	70,032	-49.394%
2025-12-09	2.8600	3.1000	2.850000	3.0200	+5.226%	25,049	-44.702%
2025-12-08	2.9700	2.9700	2.820000	2.8700	-3.367%	30,538	-41.812%
2025-12-05	2.9500	3.0000	2.910000	2.9700	-1.000%	10,887	-43.771%
2025-12-04	2.9900	3.0500	2.890100	3.0000	+0.334%	12,684	-44.333%
2025-12-03	3.0400	3.0400	2.960000	2.9900	-1.320%	23,418	-44.147%
2025-12-02	3.0700	3.0700	2.945000	3.0300	+0.664%	25,508	-44.884%
2025-12-01	3.1600	3.2150	2.930000	3.0100	-6.231%	17,760	-44.518%
2025-11-28	2.9200	3.2100	2.920000	3.2100	+3.548%	12,548	-47.975%
2025-11-26	3.1100	3.2800	2.985000	3.1000	-0.322%	21,541	-46.129%
2025-11-25	2.9400	3.1500	2.830200	3.1100	+6.873%	19,524	-46.302%
2025-11-24	3.0600	3.1630	2.910000	2.9100	-3.960%	38,853	-42.612%
2025-11-21	2.8300	3.0300	2.800000	3.0300	+5.944%	45,065	-44.884%
2025-11-20	2.9300	2.9500	2.825000	2.8600	0.000%	11,192	-41.608%
2025-11-19	2.8500	2.9100	2.797300	2.8600	-0.694%	12,428	-41.608%
2025-11-18	2.7300	2.9000	2.700000	2.8800	+3.971%	8,619	-42.014%
2025-11-17	2.7400	2.7700	2.695000	2.7700	-0.360%	7,723	-39.711%
2025-11-14	2.7800	2.8400	2.750000	2.7800	-1.418%	10,246	-39.928%
2025-11-13	2.7800	2.8550	2.720000	2.8200	-1.053%	8,423	-40.780%
2025-11-12	2.8000	2.9100	2.740000	2.8500	+0.707%	15,860	-41.404%
2025-11-11	2.7400	2.8300	2.626900	2.8300	+4.044%	5,955	-40.989%
2025-11-10	2.7000	2.7955	2.575000	2.7200	+3.030%	12,974	-38.603%
2025-11-07	2.6500	2.6600	2.515000	2.6400	-0.377%	14,763	-36.742%
2025-11-06	2.8500	2.8500	2.570000	2.6500	-7.343%	37,730	-36.981%
2025-11-05	2.7000	2.8600	2.695000	2.8600	+6.716%	18,116	-41.608%
2025-11-04	2.6600	2.7100	2.610000	2.6800	-2.899%	19,433	-37.687%
2025-11-03	2.8200	2.9500	2.688000	2.7600	-1.779%	14,224	-39.493%
2025-10-31	2.8700	3.0258	2.760000	2.8100	-2.431%	39,243	-40.569%
2025-10-30	2.8700	3.0500	2.775000	2.8800	-0.690%	23,826	-42.014%
2025-10-29	3.0900	3.1050	2.893000	2.9000	-5.537%	28,146	-42.414%
2025-10-28	3.1400	3.1550	3.070000	3.0700	-1.917%	17,038	-45.603%
2025-10-27	3.3500	3.3500	3.110000	3.1300	-6.567%	42,923	-46.645%
2025-10-24	3.3800	3.3800	3.260000	3.3500	0.000%	6,970	-50.149%
2025-10-23	3.3700	3.4400	3.250100	3.3500	0.000%	19,504	-50.149%
2025-10-22	3.3600	3.3600	3.230000	3.3500	-0.298%	24,506	-50.149%
2025-10-21	3.2100	3.3850	3.210000	3.3600	+3.067%	12,225	-50.298%
2025-10-20	3.1900	3.2600	3.175000	3.2600	+4.487%	17,111	-48.773%
2025-10-17	3.1000	3.1550	3.030000	3.1200	-0.319%	25,813	-46.474%
2025-10-16	3.2100	3.2300	3.115000	3.1300	-2.492%	18,939	-46.645%
2025-10-15	3.2300	3.3100	3.140000	3.2100	0.000%	29,377	-47.975%
2025-10-14	3.0700	3.2100	3.030000	3.2100	+4.560%	37,796	-47.975%
2025-10-13	3.0400	3.1300	3.014800	3.0700	+0.656%	13,408	-45.603%
2025-10-10	3.1200	3.1650	3.050000	3.0500	-1.929%	46,169	-45.246%
2025-10-09	3.3700	3.3700	3.080000	3.1100	-7.440%	34,217	-46.302%
2025-10-08	2.9350	3.3800	2.935000	3.3600	+14.286%	93,572	-50.298%
2025-10-07	2.8700	2.9600	2.840000	2.9400	+2.439%	40,459	-43.197%
2025-10-06	2.9400	2.9600	2.850000	2.8700	-2.048%	42,269	-41.812%
2025-10-03	2.8900	2.9800	2.841200	2.9300	+2.091%	25,240	-43.003%
2025-10-02	2.8700	2.8923	2.820900	2.8700	+0.350%	16,323	-41.812%
2025-10-01	2.9300	2.9699	2.830000	2.8600	-2.055%	21,128	-41.608%
2025-09-30	2.8700	2.9300	2.870000	2.9200	+0.344%	20,801	-42.808%
2025-09-29	2.9400	2.9800	2.842200	2.9100	-0.342%	18,958	-42.612%
2025-09-26	2.8600	2.9350	2.860000	2.9200	+1.389%	19,522	-42.808%
2025-09-25	2.8900	2.9100	2.850000	2.8800	-0.346%	21,206	-42.014%
2025-09-24	2.8300	2.9092	2.800500	2.8900	+1.404%	20,056	-42.215%
2025-09-23	2.8323	2.9500	2.832300	2.8500	-4.362%	33,792	-41.404%
2025-09-22	2.8600	2.9900	2.845000	2.9800	+2.055%	32,816	-43.960%
2025-09-19	3.1400	3.1400	2.810000	2.9200	-7.006%	215,554	-42.808%
2025-09-18	3.1300	3.2000	3.100000	3.1400	+0.319%	42,787	-46.815%
2025-09-17	3.0400	3.2400	3.020000	3.1300	+2.961%	41,210	-46.645%
2025-09-16	3.0700	3.2210	3.040000	3.0400	-0.654%	34,296	-45.066%
2025-09-15	2.9100	3.1950	2.885000	3.0600	+4.437%	71,713	-45.425%
2025-09-12	2.7700	2.9400	2.770000	2.9300	+4.270%	48,404	-43.003%
2025-09-11	2.6500	2.8400	2.620000	2.8100	+5.639%	50,924	-40.569%
2025-09-10	2.6700	2.7800	2.490100	2.6600	-0.746%	66,355	-37.218%
2025-09-09	2.5400	2.7100	2.480000	2.6800	+6.773%	86,838	-37.687%
2025-09-08	2.5200	2.5500	2.500000	2.5100	0.000%	32,683	-33.466%
2025-09-05	2.5700	2.6300	2.475000	2.5100	-1.181%	47,334	-33.466%
2025-09-04	2.5700	2.5800	2.420000	2.5400	-1.931%	59,707	-34.252%
2025-09-03	2.6000	2.7000	2.560000	2.5900	+0.388%	37,784	-35.521%
2025-09-02	2.6900	2.7300	2.550000	2.5800	-5.495%	87,123	-35.271%
2025-08-29	2.7500	2.8299	2.660000	2.7300	-0.727%	66,164	-38.828%
2025-08-28	2.8000	2.8500	2.730000	2.7500	-0.362%	69,716	-39.273%
2025-08-27	2.8600	2.9700	2.750000	2.7600	-4.663%	46,256	-39.493%
2025-08-26	2.7500	2.9050	2.750000	2.8950	+5.657%	50,152	-42.314%
2025-08-25	3.0100	3.0400	2.730000	2.7400	-10.749%	89,257	-39.051%
2025-08-22	2.8300	3.1300	2.830000	3.0700	+8.099%	79,012	-45.603%
2025-08-21	2.8500	2.9200	2.810600	2.8400	-0.699%	22,919	-41.197%
2025-08-20	3.0500	3.0500	2.840000	2.8600	-5.298%	64,185	-41.608%
2025-08-19	3.1700	3.3000	2.970300	3.0200	-6.502%	74,764	-44.702%
2025-08-18	3.6200	3.6500	3.140100	3.2300	-14.096%	210,659	-48.297%
2025-08-15	3.9000	3.9000	3.610200	3.7600	-3.590%	71,742	-55.585%
2025-08-14	4.0600	4.0900	3.820000	3.9000	-4.645%	106,586	-57.179%
2025-08-13	4.1200	4.1380	3.905400	4.0900	-0.969%	57,749	-59.169%
2025-08-12	3.9600	4.1500	3.875000	4.1300	+4.822%	58,853	-59.564%
2025-08-11	3.9800	3.9900	3.868051	3.9400	-0.756%	62,033	-57.614%
2025-08-08	3.8500	4.0200	3.790000	3.9700	+3.385%	31,147	-57.935%
2025-08-07	3.9600	4.0200	3.800100	3.8400	-1.790%	28,094	-56.510%
2025-08-06	3.7900	4.0200	3.709900	3.9100	-2.005%	58,911	-57.289%
2025-08-05	3.9300	4.0400	3.845000	3.9900	+2.046%	45,587	-58.145%
2025-08-04	3.7100	3.9700	3.650000	3.9100	+5.676%	46,790	-57.289%
2025-08-01	4.0300	4.0300	3.680000	3.7000	-9.091%	37,543	-54.865%
2025-07-31	4.0500	4.1000	3.990000	4.0700	+1.244%	38,300	-58.968%
2025-07-30	3.9500	4.1096	3.901200	4.0200	+1.259%	55,325	-58.458%
2025-07-29	3.9400	4.0300	3.850000	3.9700	+2.850%	57,711	-57.935%
2025-07-28	4.1100	4.1100	3.850000	3.8600	-6.083%	70,839	-56.736%
2025-07-25	4.2800	4.2800	4.110000	4.1100	-3.521%	38,390	-59.367%
2025-07-24	4.1300	4.3000	4.050000	4.2600	+3.148%	46,596	-60.798%
2025-07-23	4.0800	4.1611	3.990000	4.1300	+2.481%	39,770	-59.564%
2025-07-22	3.7800	4.0600	3.760000	4.0300	+3.069%	87,309	-58.561%
2025-07-21	3.9800	4.0400	3.851200	3.9100	-2.005%	62,476	-57.289%
2025-07-18	4.0800	4.1700	3.950100	3.9900	-1.238%	91,507	-58.145%
2025-07-17	3.7700	4.0600	3.770000	4.0400	+6.316%	195,773	-58.663%
2025-07-16	3.6200	3.8500	3.620000	3.8000	+7.042%	98,199	-56.053%
2025-07-15	3.6100	3.7080	3.530000	3.5500	-2.204%	110,036	-52.958%
2025-07-14	3.7500	3.7500	3.410000	3.6300	-3.200%	184,535	-53.994%
2025-07-11	3.9500	3.9500	3.730000	3.7500	-5.063%	80,742	-55.467%
2025-07-10	3.8400	4.0000	3.780000	3.9500	-1.985%	159,909	-57.722%
2025-07-09	3.9400	4.0630	3.840000	4.0300	+2.025%	78,980	-58.561%
2025-07-08	4.1600	4.1994	3.920000	3.9500	-5.502%	142,607	-57.722%
2025-07-07	4.6800	4.7000	4.160000	4.1800	-12.000%	191,371	-60.048%
2025-07-03	4.8300	4.8800	4.630000	4.7500	-2.062%	36,255	-64.842%
2025-07-02	4.2600	4.8800	4.230000	4.8500	+13.318%	165,080	-65.567%
2025-07-01	4.3800	4.5606	4.180000	4.2800	-3.167%	125,244	-60.981%
2025-06-30	4.8400	4.8400	4.400000	4.4200	-8.678%	197,630	-62.217%
2025-06-27	4.6400	4.8700	4.560000	4.8400	+4.310%	1,949,067	-65.496%
2025-06-26	4.4000	4.6800	4.300000	4.6400	+5.215%	153,966	-64.009%
2025-06-25	4.3900	4.5000	4.310000	4.4100	+1.379%	118,598	-62.132%
2025-06-24	4.2700	4.3800	4.120000	4.3500	+1.874%	121,139	-61.609%
2025-06-23	4.0700	4.3700	4.060000	4.2700	+1.425%	173,555	-60.890%
2025-06-20	4.6000	4.6500	4.080000	4.2100	-8.874%	180,613	-60.333%
2025-06-18	4.4800	4.7050	4.480000	4.6200	+2.667%	66,051	-63.853%
2025-06-17	4.5400	4.5700	4.340000	4.5000	-1.747%	124,194	-62.889%
2025-06-16	4.5000	4.8632	4.400000	4.5800	+0.659%	130,250	-63.537%
2025-06-13	4.9800	4.9800	4.500000	4.5500	-10.784%	173,080	-63.297%
2025-06-12	5.0800	5.2120	5.005700	5.1000	-0.585%	115,613	-67.255%
2025-06-11	5.1900	5.2900	5.105800	5.1300	-0.965%	90,293	-67.446%
2025-06-10	5.2800	5.4000	5.040000	5.1800	-1.708%	151,471	-67.761%
2025-06-09	5.3000	5.4590	5.205000	5.2700	+0.765%	146,783	-68.311%
2025-06-06	5.3200	5.4050	5.026700	5.2300	-1.134%	175,669	-68.069%
2025-06-05	5.3000	5.4500	5.150000	5.2900	-1.490%	270,239	-68.431%
2025-06-04	5.4400	5.5900	5.285000	5.3700	-0.186%	227,724	-68.901%
2025-06-03	5.3900	5.6000	5.260000	5.3800	+0.186%	137,790	-68.959%
2025-06-02	5.5000	5.7700	5.210000	5.3700	-1.105%	269,695	-68.901%
2025-05-30	5.4400	5.5300	5.108200	5.4300	-0.184%	234,427	-69.245%
2025-05-29	5.2300	5.5300	5.020000	5.4400	+4.015%	229,070	-69.301%
2025-05-28	4.8600	5.3900	4.780000	5.2300	+9.414%	362,897	-68.069%
2025-05-27	4.6900	5.1500	4.540000	4.7800	+5.286%	271,409	-65.063%
2025-05-23	4.2400	4.5500	4.230000	4.5400	+6.323%	161,241	-63.216%
2025-05-22	4.5300	4.6200	4.205000	4.2700	-0.466%	204,422	-60.890%
2025-05-21	4.6000	4.6000	4.207100	4.2900	-7.343%	85,525	-61.072%
2025-05-20	4.3400	4.6890	4.290000	4.6300	+6.437%	169,866	-63.931%
2025-05-19	4.0600	4.8500	4.060000	4.3500	+8.750%	279,156	-61.609%
2025-05-16	3.9600	4.4900	3.945000	4.0000	+3.359%	119,814	-58.250%
2025-05-15	3.6200	4.1250	3.620000	3.8700	+7.202%	78,062	-56.848%
2025-05-14	4.1000	4.1900	3.560000	3.6100	-8.838%	73,224	-53.740%
2025-05-13	4.1600	4.3845	3.805000	3.9600	-3.883%	97,602	-57.828%
2025-05-12	4.0500	4.2000	4.040100	4.1200	+2.233%	84,514	-59.466%
2025-05-09	3.8700	4.0300	3.755000	4.0300	+6.614%	94,576	-58.561%
2025-05-08	3.7300	3.8500	3.730000	3.7800	+1.340%	34,231	-55.820%
2025-05-07	3.7000	3.8000	3.680000	3.7300	+2.192%	31,997	-55.228%
2025-05-06	3.5500	3.6550	3.528600	3.6500	+1.108%	28,006	-54.247%
2025-05-05	3.4500	3.6406	3.450000	3.6100	+2.266%	63,198	-53.740%
2025-05-02	3.5700	3.7450	3.420100	3.5300	+2.467%	63,355	-52.691%
2025-05-01	3.5000	3.6308	3.400000	3.4450	+0.437%	79,485	-51.524%
2025-04-30	3.4400	3.4950	3.357300	3.4300	+0.292%	35,037	-51.312%
2025-04-29	3.4300	3.5300	3.290000	3.4200	-0.870%	60,333	-51.170%
2025-04-28	3.4900	3.5900	3.373600	3.4500	-0.862%	47,816	-51.594%
2025-04-25	3.5300	3.6000	3.360000	3.4800	-5.691%	52,220	-52.011%
2025-04-24	3.5500	3.7700	3.390100	3.6900	+0.272%	120,628	-54.743%
2025-04-23	3.7000	3.7000	3.350000	3.6800	+3.662%	57,200	-54.620%
2025-04-22	3.7000	3.7450	3.430000	3.5500	-0.838%	92,678	-52.958%
2025-04-21	3.3500	3.6600	3.170000	3.5800	+6.866%	184,547	-53.352%
2025-04-17	3.2500	3.3800	3.040000	3.3500	+3.395%	162,020	-50.149%
2025-04-16	2.9300	3.2500	2.910700	3.2400	+8.000%	37,346	-48.457%
2025-04-15	3.0146	3.0200	2.970000	3.0000	+0.334%	20,395	-44.333%
2025-04-14	2.9550	3.0200	2.830000	2.9900	-1.320%	20,486	-44.147%
2025-04-11	3.0035	3.0350	2.930000	3.0300	+1.000%	17,127	-44.884%
2025-04-10	2.9900	3.0125	2.930000	3.0000	+2.041%	19,778	-44.333%
2025-04-09	2.7200	2.9800	2.578800	2.9400	+5.755%	17,226	-43.197%
2025-04-08	2.7200	2.9100	2.720000	2.7800	+7.752%	31,609	-39.928%
2025-04-07	2.5300	2.7000	2.420000	2.5800	-5.321%	88,340	-35.271%
2025-04-04	2.6400	2.8350	2.620100	2.7250	-3.025%	10,719	-38.716%
2025-04-03	3.0310	3.0365	2.720000	2.8100	-6.333%	19,088	-40.569%
2025-04-02	2.9400	3.1200	2.940000	3.0000	+1.010%	17,447	-44.333%
2025-04-01	3.0500	3.0600	2.840000	2.9700	-1.329%	51,824	-43.771%
2025-03-31	2.9000	3.1600	2.700000	3.0100	+5.614%	110,885	-44.518%
2025-03-28	2.8400	2.9364	2.761400	2.8500	+1.423%	26,322	-41.404%
2025-03-27	2.6901	2.8372	2.690100	2.8100	+2.480%	13,241	-40.569%
2025-03-26	2.7824	2.8000	2.720000	2.7420	-1.720%	16,826	-39.096%
2025-03-25	2.5585	2.7900	2.558500	2.7900	+3.717%	10,427	-40.143%
2025-03-24	2.6200	2.6900	2.580900	2.6900	+1.509%	12,542	-37.918%
2025-03-21	2.5100	2.7600	2.500100	2.6500	+0.379%	27,829	-36.981%
2025-03-20	2.4900	2.7100	2.460100	2.6400	+3.529%	28,291	-36.742%
2025-03-19	2.3207	2.5500	2.320000	2.5500	+6.250%	7,882	-34.510%
2025-03-18	2.4399	2.4499	2.400000	2.4000	+0.840%	4,745	-30.417%
2025-03-17	2.3900	2.3900	2.330000	2.3800	+0.422%	1,992	-29.832%
2025-03-14	2.3941	2.3941	2.335000	2.3700	-1.250%	3,778	-29.536%
2025-03-13	2.3500	2.4000	2.350000	2.4000	+1.266%	2,195	-30.417%
2025-03-12	2.1500	2.4900	2.150000	2.3700	+6.757%	22,441	-29.536%
2025-03-11	2.2000	2.4000	2.080000	2.2200	-1.770%	12,766	-24.775%
2025-03-10	2.2600	2.3300	2.260000	2.2600	-4.641%	4,979	-26.106%
2025-03-07	2.2600	2.3700	2.260000	2.3700	-0.420%	10,119	-29.536%
2025-03-06	2.3800	2.3850	2.150000	2.3800	-0.418%	5,201	-29.832%
2025-03-05	2.4100	2.5000	2.100000	2.3900	-4.016%	9,247	-30.126%
2025-03-04	2.4500	2.4900	2.210000	2.4900	+1.633%	19,152	-32.932%
2025-03-03	2.6363	2.6363	2.440000	2.4500	-5.769%	4,225	-31.837%
2025-02-28	2.5137	2.6600	2.400000	2.6000	+1.563%	6,780	-35.769%
2025-02-27	2.6200	2.6700	2.486600	2.5600	-2.290%	24,732	-34.766%
2025-02-26	2.5100	2.6200	2.400000	2.6200	+4.382%	20,620	-36.260%
2025-02-25	2.5693	2.6310	2.490000	2.5100	-5.993%	20,013	-33.466%
2025-02-24	2.6000	2.7879	2.560000	2.6700	-1.111%	30,779	-37.453%
2025-02-21	2.7950	2.7950	2.651000	2.7000	-3.226%	2,755	-38.148%
2025-02-20	2.8000	2.8254	2.698100	2.7900	-1.413%	5,175	-40.143%
2025-02-19	2.8506	2.8650	2.830000	2.8300	-0.352%	5,199	-40.989%
2025-02-18	2.8100	2.9500	2.810000	2.8400	-0.699%	8,611	-41.197%
2025-02-14	2.8000	2.9880	2.790000	2.8600	+4.000%	13,551	-41.608%
2025-02-13	2.7124	2.7600	2.630000	2.7500	+2.996%	10,557	-39.273%
2025-02-12	2.5500	2.7300	2.510000	2.6700	+1.521%	22,293	-37.453%
2025-02-11	2.6500	2.6824	2.620000	2.6300	-3.309%	15,054	-36.502%
2025-02-10	2.7400	2.7400	2.630000	2.7200	+0.369%	11,808	-38.603%
2025-02-07	2.7800	2.7800	2.670000	2.7100	-1.095%	3,162	-38.376%
2025-02-06	2.8100	2.8409	2.613300	2.7400	-3.521%	36,766	-39.051%
2025-02-05	2.7900	2.8500	2.749200	2.8400	+0.709%	18,099	-41.197%
2025-02-04	2.8145	2.8800	2.740100	2.8200	-1.053%	13,791	-40.780%
2025-02-03	2.8800	2.8900	2.700000	2.8500	-2.730%	17,482	-41.404%
2025-01-31	2.9300	3.0000	2.918000	2.9300	-1.347%	4,927	-43.003%
2025-01-30	2.9500	3.0600	2.860000	2.9700	-0.669%	9,503	-43.771%
2025-01-29	3.1000	3.1389	2.990000	2.9900	-2.288%	4,514	-44.147%
2025-01-28	2.9800	3.0600	2.980000	3.0600	+2.685%	9,507	-45.425%
2025-01-27	3.0800	3.0800	2.980000	2.9800	-2.932%	4,633	-43.960%
2025-01-24	3.0900	3.0900	2.990000	3.0700	0.000%	26,647	-45.603%
2025-01-23	3.0200	3.0900	3.020000	3.0700	+3.020%	20,276	-45.603%
2025-01-22	3.0800	3.1000	2.980000	2.9800	-3.560%	8,253	-43.960%

document.getElementById("D6S8xl").onerror = function(){this.style.display='none';}; .dark-mode .sM2D4L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sM2D4L{ color: #333333; background-color: white; border: 2px solid #333333; }SIEBSiebert Financial Corpstock NASDAQ

SIEB
Siebert Financial Corp
stock NASDAQ