Siebert Financial Corp. (SIEB)
NASDAQ: SIEB
· Real-Time Price · USD
2.73
-0.02 (-0.73%)
At close: Aug 29, 2025, 3:59 PM
SIEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |