Dark

SIEB
Siebert Financial Corp
stock NASDAQ

At Close

Sep 9, 2026 3:59:10 PM EDT

2.59USD-0.766%(-0.02)26,026

2.14Bid 3.06Ask 0.92Spread

Pre-market

Sep 8, 2026 8:29:30 AM EDT

2.60USD-0.383%(-0.01)0

After-hours

Sep 9, 2026 4:00:30 PM EDT

2.59USD0.000%(0.00)215

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	2.5900	2.6100	2.580000	2.5900	-0.766%	26,026	0.000%
2026-09-08	2.5400	2.7500	2.500000	2.6100	+3.162%	144,449	-0.766%
2026-09-04	2.4500	2.6050	2.450000	2.5300	+3.265%	102,660	+2.372%
2026-09-03	2.4700	2.5500	2.430100	2.4500	-0.407%	61,298	+5.714%
2026-09-02	2.5200	2.6300	2.440000	2.4600	-1.600%	182,564	+5.285%
2026-09-01	2.2200	2.5300	2.140000	2.5000	+12.613%	186,454	+3.600%
2026-08-31	2.1600	2.2888	2.160000	2.2200	+1.370%	227,673	+16.667%
2026-08-28	1.9800	2.2900	1.980000	2.1900	+11.168%	1,270,691	+18.265%
2026-08-27	2.0500	2.0600	1.965000	1.9700	-2.475%	34,503	+31.472%
2026-08-26	2.0900	2.0900	1.995000	2.0200	-2.885%	24,094	+28.218%
2026-08-25	2.0900	2.1500	2.020000	2.0800	-1.422%	23,265	+24.519%
2026-08-24	2.0600	2.1500	2.025000	2.1100	+3.941%	80,324	+22.749%
2026-08-21	2.1000	2.1000	1.965000	2.0300	-3.333%	73,343	+27.586%
2026-08-20	2.0800	2.1050	2.040000	2.1000	+3.448%	81,189	+23.333%
2026-08-19	2.0400	2.0700	1.910000	2.0300	-0.490%	69,746	+27.586%
2026-08-18	2.1400	2.1400	1.900000	2.0400	+5.155%	776,013	+26.961%
2026-08-17	1.9400	1.9650	1.910000	1.9400	+1.042%	53,052	+33.505%
2026-08-14	1.8800	1.9699	1.860300	1.9200	+1.053%	26,334	+34.896%
2026-08-13	1.7700	1.9892	1.765000	1.9000	+9.827%	109,896	+36.316%
2026-08-12	1.8200	1.8200	1.710000	1.7300	+2.976%	45,365	+49.711%
2026-08-11	1.6600	1.6800	1.660000	1.6800	+0.599%	7,912	+54.167%
2026-08-10	1.6500	1.6701	1.650000	1.6700	0.000%	1,322	+55.090%
2026-08-07	1.6500	1.6900	1.650000	1.6700	+0.602%	5,801	+55.090%
2026-08-06	1.6099	1.6750	1.600000	1.6600	+3.106%	18,851	+56.024%
2026-08-05	1.5900	1.6100	1.590000	1.6100	+0.625%	6,432	+60.870%
2026-08-04	1.6600	1.6800	1.600000	1.6000	-5.325%	22,832	+61.875%
2026-08-03	1.6400	1.7000	1.640000	1.6900	+3.681%	8,119	+53.254%
2026-07-31	1.6200	1.6400	1.610000	1.6300	+1.875%	6,354	+58.896%
2026-07-30	1.5900	1.6298	1.590000	1.6000	-0.621%	6,434	+61.875%
2026-07-29	1.5900	1.6394	1.585000	1.6100	+0.625%	8,491	+60.870%
2026-07-28	1.6900	1.6900	1.530000	1.6000	-3.614%	22,661	+61.875%
2026-07-27	1.7000	1.7001	1.660000	1.6600	0.000%	32,035	+56.024%
2026-07-24	1.7500	1.7500	1.650000	1.6600	-3.488%	25,596	+56.024%
2026-07-23	1.6100	1.7200	1.610000	1.7200	+4.242%	61,722	+50.581%
2026-07-22	1.6600	1.6600	1.650000	1.6500	-0.602%	16,438	+56.970%
2026-07-21	1.6700	1.6800	1.650000	1.6600	0.000%	5,388	+56.024%
2026-07-20	1.6600	1.6750	1.660000	1.6600	-1.190%	4,719	+56.024%
2026-07-17	1.6500	1.6800	1.650000	1.6800	+1.818%	22,022	+54.167%
2026-07-16	1.6595	1.6595	1.640000	1.6500	-1.786%	35,202	+56.970%
2026-07-15	1.6700	1.6868	1.661400	1.6800	+0.599%	7,523	+54.167%
2026-07-14	1.6640	1.6800	1.660000	1.6700	+1.212%	6,379	+55.090%
2026-07-13	1.6708	1.6800	1.650000	1.6500	-2.367%	8,239	+56.970%
2026-07-10	1.7000	1.7100	1.650000	1.6900	-1.744%	8,005	+53.254%
2026-07-09	1.6656	1.7450	1.660000	1.7200	+4.242%	29,770	+50.581%
2026-07-08	1.6500	1.6600	1.620000	1.6500	-0.602%	16,417	+56.970%
2026-07-07	1.6900	1.7050	1.650000	1.6600	-1.775%	20,922	+56.024%
2026-07-06	1.7000	1.7050	1.670000	1.6900	0.000%	10,853	+53.254%
2026-07-02	1.6900	1.7050	1.650000	1.6900	-0.588%	20,866	+53.254%
2026-07-01	1.6400	1.7200	1.640000	1.7000	+3.030%	23,444	+52.353%
2026-06-30	1.6800	1.6800	1.610000	1.6500	-2.367%	66,326	+56.970%
2026-06-29	1.6900	1.7400	1.560000	1.6900	-0.588%	126,540	+53.254%
2026-06-26	1.9500	1.9500	1.700000	1.7000	-12.821%	1,528,388	+52.353%
2026-06-25	1.9100	1.9800	1.855000	1.9500	+3.175%	73,274	+32.821%
2026-06-24	1.8800	2.0500	1.855000	1.8900	+1.070%	59,950	+37.037%
2026-06-23	1.8100	1.8900	1.810000	1.8700	+1.630%	21,227	+38.503%
2026-06-22	1.9000	1.9400	1.820000	1.8400	-4.167%	26,430	+40.761%
2026-06-18	1.9900	2.0000	1.910000	1.9200	-1.538%	51,786	+34.896%
2026-06-17	2.0200	2.0400	1.945000	1.9500	-1.266%	18,708	+32.821%
2026-06-16	1.9200	1.9800	1.910000	1.9750	+4.497%	11,500	+31.139%
2026-06-15	1.8100	1.9435	1.810000	1.8900	+3.846%	26,774	+37.037%
2026-06-12	1.8500	1.8650	1.820000	1.8200	-1.087%	29,338	+42.308%
2026-06-11	1.8200	1.8600	1.800000	1.8400	+2.222%	28,980	+40.761%
2026-06-10	1.8500	1.8500	1.800000	1.8000	-2.174%	32,006	+43.889%
2026-06-09	1.8200	1.9400	1.820000	1.8400	+1.099%	23,216	+40.761%
2026-06-08	1.8700	1.8750	1.810000	1.8200	-2.674%	25,811	+42.308%
2026-06-05	1.9500	1.9500	1.820100	1.8700	-5.076%	60,780	+38.503%
2026-06-04	1.8400	2.3500	1.825000	1.9700	+9.444%	238,621	+31.472%
2026-06-03	1.8400	1.8400	1.750000	1.8000	-1.099%	33,357	+43.889%
2026-06-02	1.8300	1.8750	1.790000	1.8200	-2.151%	24,686	+42.308%
2026-06-01	1.8600	1.8600	1.730600	1.8600	0.000%	77,620	+39.247%
2026-05-29	1.9100	1.9350	1.855000	1.8600	-4.124%	45,615	+39.247%
2026-05-28	1.8500	1.9400	1.830000	1.9400	+3.191%	44,289	+33.505%
2026-05-27	1.7100	1.9000	1.700000	1.8800	+9.302%	220,420	+37.766%
2026-05-26	1.7900	1.7900	1.700000	1.7200	-3.371%	61,583	+50.581%
2026-05-22	1.8800	1.8850	1.780000	1.7800	-2.732%	40,213	+45.506%
2026-05-21	1.7600	1.8932	1.735000	1.8300	+1.667%	38,032	+41.530%
2026-05-20	1.7300	1.8400	1.730000	1.8000	+4.046%	14,447	+43.889%
2026-05-19	1.7000	1.7600	1.700000	1.7300	+1.170%	18,722	+49.711%
2026-05-18	1.7500	1.7600	1.680000	1.7100	-3.390%	31,704	+51.462%
2026-05-15	1.7600	1.8250	1.750000	1.7700	-1.667%	28,726	+46.328%
2026-05-14	1.7500	1.8300	1.750000	1.8000	+2.857%	17,183	+43.889%
2026-05-13	1.7600	1.7800	1.750000	1.7500	-0.568%	8,461	+48.000%
2026-05-12	1.7300	1.7999	1.730000	1.7600	0.000%	13,453	+47.159%
2026-05-11	1.7700	1.7750	1.760000	1.7600	-0.565%	7,364	+47.159%
2026-05-08	1.7700	1.7900	1.750000	1.7700	-1.117%	17,365	+46.328%
2026-05-07	1.7200	1.8200	1.720000	1.7900	+2.874%	23,336	+44.693%
2026-05-06	1.7000	1.7800	1.700000	1.7400	+2.353%	28,944	+48.851%
2026-05-05	1.7000	1.7300	1.700000	1.7000	0.000%	18,587	+52.353%
2026-05-04	1.7700	1.8050	1.700000	1.7000	-3.955%	29,439	+52.353%
2026-05-01	1.7500	1.8101	1.730000	1.7700	+1.143%	25,214	+46.328%
2026-04-30	1.7400	1.8100	1.740000	1.7500	0.000%	46,367	+48.000%
2026-04-29	1.8900	1.9150	1.750000	1.7500	-7.895%	36,472	+48.000%
2026-04-28	1.8100	1.9400	1.800000	1.9000	+3.261%	15,890	+36.316%
2026-04-27	1.8800	1.9150	1.840000	1.8400	-3.158%	15,612	+40.761%
2026-04-24	1.8400	1.9000	1.830000	1.9000	+2.703%	12,922	+36.316%
2026-04-23	1.8400	1.8500	1.800000	1.8500	0.000%	19,035	+40.000%
2026-04-22	1.8500	1.8650	1.840000	1.8500	0.000%	13,067	+40.000%
2026-04-21	1.9645	1.9645	1.810000	1.8500	-2.632%	12,058	+40.000%
2026-04-20	1.9100	1.9250	1.840000	1.9000	-0.524%	33,681	+36.316%
2026-04-17	1.8800	1.9300	1.850000	1.9100	+2.139%	21,856	+35.602%
2026-04-16	1.9100	1.9100	1.800600	1.8700	-2.094%	12,992	+38.503%
2026-04-15	1.8400	1.9700	1.800000	1.9100	+2.688%	20,162	+35.602%
2026-04-14	1.7500	1.8900	1.750000	1.8600	+6.897%	77,170	+39.247%
2026-04-13	1.7600	1.7600	1.680000	1.7400	-1.695%	30,536	+48.851%
2026-04-10	1.7700	1.7900	1.734300	1.7700	-2.210%	12,153	+46.328%
2026-04-09	1.7800	1.8250	1.750000	1.8100	+0.556%	18,858	+43.094%
2026-04-08	1.8400	1.8500	1.790000	1.8000	+0.559%	15,676	+43.889%
2026-04-07	1.7700	1.7900	1.770000	1.7900	0.000%	13,637	+44.693%
2026-04-06	1.7700	1.8400	1.770000	1.7900	-2.717%	32,259	+44.693%
2026-04-02	1.8000	1.8400	1.800000	1.8400	+1.657%	13,162	+40.761%
2026-04-01	1.9400	1.9500	1.800000	1.8100	-5.729%	31,899	+43.094%
2026-03-31	1.9100	1.9750	1.859000	1.9200	+2.674%	19,406	+34.896%
2026-03-30	1.9500	1.9500	1.831500	1.8700	-1.579%	46,433	+38.503%
2026-03-27	1.9500	2.0450	1.880000	1.9000	-2.564%	26,538	+36.316%
2026-03-26	1.9700	1.9900	1.920000	1.9500	-2.010%	19,168	+32.821%
2026-03-25	1.9900	2.0050	1.950000	1.9900	+0.505%	15,884	+30.151%
2026-03-24	2.0000	2.0200	1.960000	1.9800	-2.941%	16,637	+30.808%
2026-03-23	2.1000	2.1250	2.010000	2.0400	+0.990%	40,283	+26.961%
2026-03-20	1.9700	2.0200	1.895000	2.0200	+2.538%	78,277	+28.218%
2026-03-19	1.9100	2.0000	1.880000	1.9700	+3.684%	28,529	+31.472%
2026-03-18	2.0100	2.0500	1.900000	1.9000	-6.404%	62,675	+36.316%
2026-03-17	2.0800	2.1100	1.980000	2.0300	-3.791%	19,067	+27.586%
2026-03-16	2.1200	2.2300	2.080000	2.1100	-0.472%	37,683	+22.749%
2026-03-13	2.0600	2.1300	2.045000	2.1200	+4.950%	36,939	+22.170%
2026-03-12	2.0200	2.0896	1.980000	2.0200	-1.942%	34,317	+28.218%
2026-03-11	1.8800	2.0892	1.870000	2.0600	+11.351%	62,978	+25.728%
2026-03-10	1.8200	1.9150	1.800000	1.8500	+0.543%	54,217	+40.000%
2026-03-09	1.8400	1.8500	1.770100	1.8400	-1.075%	57,913	+40.761%
2026-03-06	1.8500	1.9399	1.815000	1.8600	0.000%	68,921	+39.247%
2026-03-05	1.9000	1.9300	1.860000	1.8600	-3.125%	48,927	+39.247%
2026-03-04	1.9400	1.9900	1.870000	1.9200	+0.524%	81,025	+34.896%
2026-03-03	1.9300	2.0450	1.905000	1.9100	-1.546%	40,013	+35.602%
2026-03-02	1.8600	2.0350	1.860000	1.9400	+2.105%	24,443	+33.505%
2026-02-27	2.0000	2.0500	1.900000	1.9000	-5.000%	55,348	+36.316%
2026-02-26	2.0400	2.1168	2.000000	2.0000	-1.961%	36,851	+29.500%
2026-02-25	2.0200	2.0600	1.970000	2.0400	+0.990%	64,357	+26.961%
2026-02-24	2.0700	2.1000	2.015000	2.0200	-4.717%	54,860	+28.218%
2026-02-23	2.2200	2.2412	2.096600	2.1200	-3.636%	57,085	+22.170%
2026-02-20	2.3500	2.3500	2.200000	2.2000	-5.983%	23,417	+17.727%
2026-02-19	2.3200	2.3999	2.305000	2.3400	-4.098%	41,553	+10.684%
2026-02-18	2.5010	2.5150	2.405000	2.4400	-1.613%	16,622	+6.148%
2026-02-17	2.5700	2.5700	2.400000	2.4800	-2.745%	20,372	+4.435%
2026-02-13	2.5301	2.5850	2.520000	2.5500	-1.923%	47,300	+1.569%
2026-02-12	2.7400	2.7400	2.510000	2.6000	-4.059%	42,836	-0.385%
2026-02-11	2.7400	2.7700	2.680000	2.7100	-0.368%	13,995	-4.428%
2026-02-10	2.6100	2.8250	2.610000	2.7200	+1.493%	24,425	-4.779%
2026-02-09	2.7500	2.7500	2.650000	2.6800	-0.372%	42,852	-3.358%
2026-02-06	2.7800	2.9869	2.670000	2.6900	-0.738%	48,324	-3.717%
2026-02-05	2.8500	2.8500	2.700000	2.7100	-2.518%	25,666	-4.428%
2026-02-04	2.8300	2.8300	2.780000	2.7800	-0.358%	13,857	-6.835%
2026-02-03	2.9400	2.9600	2.755000	2.7900	-6.061%	24,664	-7.168%
2026-02-02	3.0000	3.0900	2.940000	2.9700	0.000%	27,721	-12.795%
2026-01-30	2.9000	3.0500	2.896100	2.9700	+2.062%	36,268	-12.795%
2026-01-29	2.9000	3.0513	2.850000	2.9100	+2.465%	25,254	-10.997%
2026-01-28	2.7800	3.0242	2.720000	2.8400	+2.158%	28,093	-8.803%
2026-01-27	2.8200	2.8200	2.705000	2.7800	-0.714%	19,386	-6.835%
2026-01-26	2.9700	2.9700	2.800000	2.8000	-5.405%	21,393	-7.500%
2026-01-23	3.0400	3.0400	2.940000	2.9600	-1.987%	8,217	-12.500%
2026-01-22	3.0900	3.0900	2.955000	3.0200	-1.307%	8,625	-14.238%
2026-01-21	3.0000	3.0600	2.978000	3.0600	+4.437%	13,870	-15.359%
2026-01-20	2.9900	3.1050	2.920000	2.9300	-3.618%	19,964	-11.604%
2026-01-16	3.1400	3.1400	3.040000	3.0400	-3.185%	13,354	-14.803%
2026-01-15	3.2391	3.2391	3.060000	3.1400	+0.319%	4,827	-17.516%
2026-01-14	3.1000	3.2200	3.085000	3.1300	+0.968%	18,440	-17.252%
2026-01-13	3.2800	3.4250	3.040100	3.1000	-6.627%	21,845	-16.452%
2026-01-12	3.2600	3.4199	3.252000	3.3200	+0.606%	16,587	-21.988%
2026-01-09	3.4700	3.5700	3.300000	3.3000	-4.070%	20,618	-21.515%
2026-01-08	3.3900	3.5150	3.389400	3.4400	+0.585%	7,459	-24.709%
2026-01-07	3.5600	3.5700	3.420000	3.4200	-4.202%	14,583	-24.269%
2026-01-06	3.6600	3.7000	3.570000	3.5700	-3.252%	16,550	-27.451%
2026-01-05	3.6200	3.8400	3.620000	3.6900	+2.786%	22,600	-29.810%
2026-01-02	3.5100	3.6000	3.400000	3.5900	+2.279%	15,281	-27.855%
2025-12-31	3.5800	3.6820	3.450000	3.5100	-2.770%	23,060	-26.211%
2025-12-30	3.7200	3.7200	3.550000	3.6100	-0.551%	3,686	-28.255%
2025-12-29	3.6300	3.7600	3.520000	3.6300	-1.090%	18,834	-28.650%
2025-12-26	3.7300	3.7850	3.590000	3.6700	-2.394%	7,881	-29.428%
2025-12-24	3.8200	3.9300	3.720000	3.7600	-1.312%	14,352	-31.117%
2025-12-23	3.8500	3.8656	3.340000	3.8100	-1.295%	15,122	-32.021%
2025-12-22	4.0000	4.0100	3.850000	3.8600	-4.926%	20,720	-32.902%
2025-12-19	3.9800	4.1448	3.930000	4.0600	+2.010%	52,671	-36.207%
2025-12-18	4.0600	4.0600	3.600000	3.9800	-0.748%	17,106	-34.925%
2025-12-17	4.0100	4.0364	3.500000	4.0100	-0.743%	25,728	-35.411%
2025-12-16	3.8800	4.0500	3.730000	4.0400	+4.393%	42,046	-35.891%
2025-12-15	3.8500	3.9000	3.698100	3.8700	+2.381%	44,239	-33.075%
2025-12-12	3.8800	3.8800	3.460800	3.7800	-1.563%	34,052	-31.481%
2025-12-11	3.3300	3.8600	3.180000	3.8400	+16.364%	52,429	-32.552%
2025-12-10	3.0400	3.3200	3.040000	3.3000	+9.272%	70,032	-21.515%
2025-12-09	2.8600	3.1000	2.850000	3.0200	+5.226%	25,049	-14.238%
2025-12-08	2.9700	2.9700	2.820000	2.8700	-3.367%	30,538	-9.756%
2025-12-05	2.9500	3.0000	2.910000	2.9700	-1.000%	10,887	-12.795%
2025-12-04	2.9900	3.0500	2.890100	3.0000	+0.334%	12,684	-13.667%
2025-12-03	3.0400	3.0400	2.960000	2.9900	-1.320%	23,418	-13.378%
2025-12-02	3.0700	3.0700	2.945000	3.0300	+0.664%	25,508	-14.521%
2025-12-01	3.1600	3.2150	2.930000	3.0100	-6.231%	17,760	-13.953%
2025-11-28	2.9200	3.2100	2.920000	3.2100	+3.548%	12,548	-19.315%
2025-11-26	3.1100	3.2800	2.985000	3.1000	-0.322%	21,541	-16.452%
2025-11-25	2.9400	3.1500	2.830200	3.1100	+6.873%	19,524	-16.720%
2025-11-24	3.0600	3.1630	2.910000	2.9100	-3.960%	38,853	-10.997%
2025-11-21	2.8300	3.0300	2.800000	3.0300	+5.944%	45,065	-14.521%
2025-11-20	2.9300	2.9500	2.825000	2.8600	0.000%	11,192	-9.441%
2025-11-19	2.8500	2.9100	2.797300	2.8600	-0.694%	12,428	-9.441%
2025-11-18	2.7300	2.9000	2.700000	2.8800	+3.971%	8,619	-10.069%
2025-11-17	2.7400	2.7700	2.695000	2.7700	-0.360%	7,723	-6.498%
2025-11-14	2.7800	2.8400	2.750000	2.7800	-1.418%	10,246	-6.835%
2025-11-13	2.7800	2.8550	2.720000	2.8200	-1.053%	8,423	-8.156%
2025-11-12	2.8000	2.9100	2.740000	2.8500	+0.707%	15,860	-9.123%
2025-11-11	2.7400	2.8300	2.626900	2.8300	+4.044%	5,955	-8.481%
2025-11-10	2.7000	2.7955	2.575000	2.7200	+3.030%	12,974	-4.779%
2025-11-07	2.6500	2.6600	2.515000	2.6400	-0.377%	14,763	-1.894%
2025-11-06	2.8500	2.8500	2.570000	2.6500	-7.343%	37,730	-2.264%
2025-11-05	2.7000	2.8600	2.695000	2.8600	+6.716%	18,116	-9.441%
2025-11-04	2.6600	2.7100	2.610000	2.6800	-2.899%	19,433	-3.358%
2025-11-03	2.8200	2.9500	2.688000	2.7600	-1.779%	14,224	-6.159%
2025-10-31	2.8700	3.0258	2.760000	2.8100	-2.431%	39,243	-7.829%
2025-10-30	2.8700	3.0500	2.775000	2.8800	-0.690%	23,826	-10.069%
2025-10-29	3.0900	3.1050	2.893000	2.9000	-5.537%	28,146	-10.690%
2025-10-28	3.1400	3.1550	3.070000	3.0700	-1.917%	17,038	-15.635%
2025-10-27	3.3500	3.3500	3.110000	3.1300	-6.567%	42,923	-17.252%
2025-10-24	3.3800	3.3800	3.260000	3.3500	0.000%	6,970	-22.687%
2025-10-23	3.3700	3.4400	3.250100	3.3500	0.000%	19,504	-22.687%
2025-10-22	3.3600	3.3600	3.230000	3.3500	-0.298%	24,506	-22.687%
2025-10-21	3.2100	3.3850	3.210000	3.3600	+3.067%	12,225	-22.917%
2025-10-20	3.1900	3.2600	3.175000	3.2600	+4.487%	17,111	-20.552%
2025-10-17	3.1000	3.1550	3.030000	3.1200	-0.319%	25,813	-16.987%
2025-10-16	3.2100	3.2300	3.115000	3.1300	-2.492%	18,939	-17.252%
2025-10-15	3.2300	3.3100	3.140000	3.2100	0.000%	29,377	-19.315%
2025-10-14	3.0700	3.2100	3.030000	3.2100	+4.560%	37,796	-19.315%
2025-10-13	3.0400	3.1300	3.014800	3.0700	+0.656%	13,408	-15.635%
2025-10-10	3.1200	3.1650	3.050000	3.0500	-1.929%	46,169	-15.082%
2025-10-09	3.3700	3.3700	3.080000	3.1100	-7.440%	34,217	-16.720%
2025-10-08	2.9350	3.3800	2.935000	3.3600	+14.286%	93,572	-22.917%
2025-10-07	2.8700	2.9600	2.840000	2.9400	+2.439%	40,459	-11.905%
2025-10-06	2.9400	2.9600	2.850000	2.8700	-2.048%	42,269	-9.756%
2025-10-03	2.8900	2.9800	2.841200	2.9300	+2.091%	25,240	-11.604%
2025-10-02	2.8700	2.8923	2.820900	2.8700	+0.350%	16,323	-9.756%
2025-10-01	2.9300	2.9699	2.830000	2.8600	-2.055%	21,128	-9.441%
2025-09-30	2.8700	2.9300	2.870000	2.9200	+0.344%	20,801	-11.301%
2025-09-29	2.9400	2.9800	2.842200	2.9100	-0.342%	18,958	-10.997%
2025-09-26	2.8600	2.9350	2.860000	2.9200	+1.389%	19,522	-11.301%
2025-09-25	2.8900	2.9100	2.850000	2.8800	-0.346%	21,206	-10.069%
2025-09-24	2.8300	2.9092	2.800500	2.8900	+1.404%	20,056	-10.381%
2025-09-23	2.8323	2.9500	2.832300	2.8500	-4.362%	33,792	-9.123%
2025-09-22	2.8600	2.9900	2.845000	2.9800	+2.055%	32,816	-13.087%
2025-09-19	3.1400	3.1400	2.810000	2.9200	-7.006%	215,554	-11.301%
2025-09-18	3.1300	3.2000	3.100000	3.1400	+0.319%	42,787	-17.516%
2025-09-17	3.0400	3.2400	3.020000	3.1300	+2.961%	41,210	-17.252%
2025-09-16	3.0700	3.2210	3.040000	3.0400	-0.654%	34,296	-14.803%
2025-09-15	2.9100	3.1950	2.885000	3.0600	+4.437%	71,713	-15.359%
2025-09-12	2.7700	2.9400	2.770000	2.9300	+4.270%	48,404	-11.604%
2025-09-11	2.6500	2.8400	2.620000	2.8100	+5.639%	50,924	-7.829%
2025-09-10	2.6700	2.7800	2.490100	2.6600	-0.746%	66,355	-2.632%
2025-09-09	2.5400	2.7100	2.480000	2.6800	+6.773%	86,838	-3.358%
2025-09-08	2.5200	2.5500	2.500000	2.5100	0.000%	32,683	+3.187%
2025-09-05	2.5700	2.6300	2.475000	2.5100	-1.181%	47,334	+3.187%
2025-09-04	2.5700	2.5800	2.420000	2.5400	-1.931%	59,707	+1.969%
2025-09-03	2.6000	2.7000	2.560000	2.5900	+0.388%	37,784	0.000%
2025-09-02	2.6900	2.7300	2.550000	2.5800	-5.495%	87,123	+0.388%
2025-08-29	2.7500	2.8299	2.660000	2.7300	-0.727%	66,164	-5.128%
2025-08-28	2.8000	2.8500	2.730000	2.7500	-0.362%	69,716	-5.818%
2025-08-27	2.8600	2.9700	2.750000	2.7600	-4.663%	46,256	-6.159%
2025-08-26	2.7500	2.9050	2.750000	2.8950	+5.657%	50,152	-10.535%
2025-08-25	3.0100	3.0400	2.730000	2.7400	-10.749%	89,257	-5.474%
2025-08-22	2.8300	3.1300	2.830000	3.0700	+8.099%	79,012	-15.635%
2025-08-21	2.8500	2.9200	2.810600	2.8400	-0.699%	22,919	-8.803%
2025-08-20	3.0500	3.0500	2.840000	2.8600	-5.298%	64,185	-9.441%
2025-08-19	3.1700	3.3000	2.970300	3.0200	-6.502%	74,764	-14.238%
2025-08-18	3.6200	3.6500	3.140100	3.2300	-14.096%	210,659	-19.814%
2025-08-15	3.9000	3.9000	3.610200	3.7600	-3.590%	71,742	-31.117%
2025-08-14	4.0600	4.0900	3.820000	3.9000	-4.645%	106,586	-33.590%
2025-08-13	4.1200	4.1380	3.905400	4.0900	-0.969%	57,749	-36.675%
2025-08-12	3.9600	4.1500	3.875000	4.1300	+4.822%	58,853	-37.288%
2025-08-11	3.9800	3.9900	3.868051	3.9400	-0.756%	62,033	-34.264%
2025-08-08	3.8500	4.0200	3.790000	3.9700	+3.385%	31,147	-34.761%
2025-08-07	3.9600	4.0200	3.800100	3.8400	-1.790%	28,094	-32.552%
2025-08-06	3.7900	4.0200	3.709900	3.9100	-2.005%	58,911	-33.760%
2025-08-05	3.9300	4.0400	3.845000	3.9900	+2.046%	45,587	-35.088%
2025-08-04	3.7100	3.9700	3.650000	3.9100	+5.676%	46,790	-33.760%
2025-08-01	4.0300	4.0300	3.680000	3.7000	-9.091%	37,543	-30.000%
2025-07-31	4.0500	4.1000	3.990000	4.0700	+1.244%	38,300	-36.364%
2025-07-30	3.9500	4.1096	3.901200	4.0200	+1.259%	55,325	-35.572%
2025-07-29	3.9400	4.0300	3.850000	3.9700	+2.850%	57,711	-34.761%
2025-07-28	4.1100	4.1100	3.850000	3.8600	-6.083%	70,839	-32.902%
2025-07-25	4.2800	4.2800	4.110000	4.1100	-3.521%	38,390	-36.983%
2025-07-24	4.1300	4.3000	4.050000	4.2600	+3.148%	46,596	-39.202%
2025-07-23	4.0800	4.1611	3.990000	4.1300	+2.481%	39,770	-37.288%
2025-07-22	3.7800	4.0600	3.760000	4.0300	+3.069%	87,309	-35.732%
2025-07-21	3.9800	4.0400	3.851200	3.9100	-2.005%	62,476	-33.760%
2025-07-18	4.0800	4.1700	3.950100	3.9900	-1.238%	91,507	-35.088%
2025-07-17	3.7700	4.0600	3.770000	4.0400	+6.316%	195,773	-35.891%
2025-07-16	3.6200	3.8500	3.620000	3.8000	+7.042%	98,199	-31.842%
2025-07-15	3.6100	3.7080	3.530000	3.5500	-2.204%	110,036	-27.042%
2025-07-14	3.7500	3.7500	3.410000	3.6300	-3.200%	184,535	-28.650%
2025-07-11	3.9500	3.9500	3.730000	3.7500	-5.063%	80,742	-30.933%
2025-07-10	3.8400	4.0000	3.780000	3.9500	-1.985%	159,909	-34.430%
2025-07-09	3.9400	4.0630	3.840000	4.0300	+2.025%	78,980	-35.732%
2025-07-08	4.1600	4.1994	3.920000	3.9500	-5.502%	142,607	-34.430%
2025-07-07	4.6800	4.7000	4.160000	4.1800	-12.000%	191,371	-38.038%
2025-07-03	4.8300	4.8800	4.630000	4.7500	-2.062%	36,255	-45.474%
2025-07-02	4.2600	4.8800	4.230000	4.8500	+13.318%	165,080	-46.598%
2025-07-01	4.3800	4.5606	4.180000	4.2800	-3.167%	125,244	-39.486%
2025-06-30	4.8400	4.8400	4.400000	4.4200	-8.678%	197,630	-41.403%
2025-06-27	4.6400	4.8700	4.560000	4.8400	+4.310%	1,949,067	-46.488%
2025-06-26	4.4000	4.6800	4.300000	4.6400	+5.215%	153,966	-44.181%
2025-06-25	4.3900	4.5000	4.310000	4.4100	+1.379%	118,598	-41.270%
2025-06-24	4.2700	4.3800	4.120000	4.3500	+1.874%	121,139	-40.460%
2025-06-23	4.0700	4.3700	4.060000	4.2700	+1.425%	173,555	-39.344%
2025-06-20	4.6000	4.6500	4.080000	4.2100	-8.874%	180,613	-38.480%
2025-06-18	4.4800	4.7050	4.480000	4.6200	+2.667%	66,051	-43.939%
2025-06-17	4.5400	4.5700	4.340000	4.5000	-1.747%	124,194	-42.444%
2025-06-16	4.5000	4.8632	4.400000	4.5800	+0.659%	130,250	-43.450%
2025-06-13	4.9800	4.9800	4.500000	4.5500	-10.784%	173,080	-43.077%
2025-06-12	5.0800	5.2120	5.005700	5.1000	-0.585%	115,613	-49.216%
2025-06-11	5.1900	5.2900	5.105800	5.1300	-0.965%	90,293	-49.513%
2025-06-10	5.2800	5.4000	5.040000	5.1800	-1.708%	151,471	-50.000%
2025-06-09	5.3000	5.4590	5.205000	5.2700	+0.765%	146,783	-50.854%
2025-06-06	5.3200	5.4050	5.026700	5.2300	-1.134%	175,669	-50.478%
2025-06-05	5.3000	5.4500	5.150000	5.2900	-1.490%	270,239	-51.040%
2025-06-04	5.4400	5.5900	5.285000	5.3700	-0.186%	227,724	-51.769%
2025-06-03	5.3900	5.6000	5.260000	5.3800	+0.186%	137,790	-51.859%
2025-06-02	5.5000	5.7700	5.210000	5.3700	-1.105%	269,695	-51.769%
2025-05-30	5.4400	5.5300	5.108200	5.4300	-0.184%	234,427	-52.302%
2025-05-29	5.2300	5.5300	5.020000	5.4400	+4.015%	229,070	-52.390%
2025-05-28	4.8600	5.3900	4.780000	5.2300	+9.414%	362,897	-50.478%
2025-05-27	4.6900	5.1500	4.540000	4.7800	+5.286%	271,409	-45.816%
2025-05-23	4.2400	4.5500	4.230000	4.5400	+6.323%	161,241	-42.952%
2025-05-22	4.5300	4.6200	4.205000	4.2700	-0.466%	204,422	-39.344%
2025-05-21	4.6000	4.6000	4.207100	4.2900	-7.343%	85,525	-39.627%
2025-05-20	4.3400	4.6890	4.290000	4.6300	+6.437%	169,866	-44.060%
2025-05-19	4.0600	4.8500	4.060000	4.3500	+8.750%	279,156	-40.460%
2025-05-16	3.9600	4.4900	3.945000	4.0000	+3.359%	119,814	-35.250%
2025-05-15	3.6200	4.1250	3.620000	3.8700	+7.202%	78,062	-33.075%
2025-05-14	4.1000	4.1900	3.560000	3.6100	-8.838%	73,224	-28.255%
2025-05-13	4.1600	4.3845	3.805000	3.9600	-3.883%	97,602	-34.596%
2025-05-12	4.0500	4.2000	4.040100	4.1200	+2.233%	84,514	-37.136%
2025-05-09	3.8700	4.0300	3.755000	4.0300	+6.614%	94,576	-35.732%
2025-05-08	3.7300	3.8500	3.730000	3.7800	+1.340%	34,231	-31.481%
2025-05-07	3.7000	3.8000	3.680000	3.7300	+2.192%	31,997	-30.563%
2025-05-06	3.5500	3.6550	3.528600	3.6500	+1.108%	28,006	-29.041%
2025-05-05	3.4500	3.6406	3.450000	3.6100	+2.266%	63,198	-28.255%
2025-05-02	3.5700	3.7450	3.420100	3.5300	+2.467%	63,355	-26.629%
2025-05-01	3.5000	3.6308	3.400000	3.4450	+0.437%	79,485	-24.819%
2025-04-30	3.4400	3.4950	3.357300	3.4300	+0.292%	35,037	-24.490%
2025-04-29	3.4300	3.5300	3.290000	3.4200	-0.870%	60,333	-24.269%
2025-04-28	3.4900	3.5900	3.373600	3.4500	-0.862%	47,816	-24.928%
2025-04-25	3.5300	3.6000	3.360000	3.4800	-5.691%	52,220	-25.575%
2025-04-24	3.5500	3.7700	3.390100	3.6900	+0.272%	120,628	-29.810%
2025-04-23	3.7000	3.7000	3.350000	3.6800	+3.662%	57,200	-29.620%
2025-04-22	3.7000	3.7450	3.430000	3.5500	-0.838%	92,678	-27.042%
2025-04-21	3.3500	3.6600	3.170000	3.5800	+6.866%	184,547	-27.654%
2025-04-17	3.2500	3.3800	3.040000	3.3500	+3.395%	162,020	-22.687%
2025-04-16	2.9300	3.2500	2.910700	3.2400	+8.000%	37,346	-20.062%
2025-04-15	3.0146	3.0200	2.970000	3.0000	+0.334%	20,395	-13.667%
2025-04-14	2.9550	3.0200	2.830000	2.9900	-1.320%	20,486	-13.378%
2025-04-11	3.0035	3.0350	2.930000	3.0300	+1.000%	17,127	-14.521%
2025-04-10	2.9900	3.0125	2.930000	3.0000	+2.041%	19,778	-13.667%
2025-04-09	2.7200	2.9800	2.578800	2.9400	+5.755%	17,226	-11.905%
2025-04-08	2.7200	2.9100	2.720000	2.7800	+7.752%	31,609	-6.835%
2025-04-07	2.5300	2.7000	2.420000	2.5800	-5.321%	88,340	+0.388%
2025-04-04	2.6400	2.8350	2.620100	2.7250	-3.025%	10,719	-4.954%
2025-04-03	3.0310	3.0365	2.720000	2.8100	-6.333%	19,088	-7.829%
2025-04-02	2.9400	3.1200	2.940000	3.0000	+1.010%	17,447	-13.667%
2025-04-01	3.0500	3.0600	2.840000	2.9700	-1.329%	51,824	-12.795%
2025-03-31	2.9000	3.1600	2.700000	3.0100	+5.614%	110,885	-13.953%
2025-03-28	2.8400	2.9364	2.761400	2.8500	+1.423%	26,322	-9.123%
2025-03-27	2.6901	2.8372	2.690100	2.8100	+2.480%	13,241	-7.829%
2025-03-26	2.7824	2.8000	2.720000	2.7420	-1.720%	16,826	-5.543%
2025-03-25	2.5585	2.7900	2.558500	2.7900	+3.717%	10,427	-7.168%
2025-03-24	2.6200	2.6900	2.580900	2.6900	+1.509%	12,542	-3.717%
2025-03-21	2.5100	2.7600	2.500100	2.6500	+0.379%	27,829	-2.264%
2025-03-20	2.4900	2.7100	2.460100	2.6400	+3.529%	28,291	-1.894%

document.getElementById("szNTvP").onerror = function(){this.style.display='none';}; .dark-mode .RjLz4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjLz4C{ color: #333333; background-color: white; border: 2px solid #333333; }SIEBSiebert Financial Corpstock NASDAQ

SIEB
Siebert Financial Corp
stock NASDAQ