Siebert Financial Corp. - Common Stock (SIEB)
4.0900
-0.0400 (-0.97%)
NASDAQ · Last Trade: Aug 13th, 11:27 PM EDT
Historical Prices For Siebert Financial Corp. - Common Stock (SIEB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/13/2025 | 4.12 | 4.14 | 3.91 | 4.09 | 57,749 | 4.09 |
| 8/12/2025 | 3.96 | 4.15 | 3.88 | 4.13 | 58,853 | 4.13 |
| 8/11/2025 | 3.98 | 3.99 | 3.87 | 3.94 | 62,033 | 3.94 |
| 8/08/2025 | 3.85 | 4.02 | 3.79 | 3.97 | 31,147 | 3.97 |
| 8/07/2025 | 3.96 | 4.02 | 3.80 | 3.84 | 28,094 | 3.84 |
| 8/06/2025 | 3.79 | 4.02 | 3.71 | 3.91 | 58,911 | 3.91 |
| 8/05/2025 | 3.93 | 4.04 | 3.85 | 3.99 | 45,586 | 3.99 |
| 8/04/2025 | 3.71 | 3.97 | 3.65 | 3.91 | 46,790 | 3.91 |
| 8/01/2025 | 4.03 | 4.03 | 3.68 | 3.70 | 37,543 | 3.70 |
| 7/31/2025 | 4.05 | 4.10 | 3.99 | 4.07 | 38,300 | 4.07 |
| 7/30/2025 | 3.95 | 4.11 | 3.90 | 4.02 | 55,325 | 4.02 |
| 7/29/2025 | 3.94 | 4.03 | 3.85 | 3.97 | 57,711 | 3.97 |
| 7/28/2025 | 4.11 | 4.11 | 3.85 | 3.86 | 70,838 | 3.86 |
| 7/25/2025 | 4.28 | 4.28 | 4.11 | 4.11 | 38,390 | 4.11 |
| 7/24/2025 | 4.13 | 4.30 | 4.05 | 4.26 | 46,596 | 4.26 |
| 7/23/2025 | 4.08 | 4.16 | 3.99 | 4.13 | 39,770 | 4.13 |
| 7/22/2025 | 3.78 | 4.06 | 3.76 | 4.03 | 87,309 | 4.03 |
| 7/21/2025 | 3.98 | 4.04 | 3.85 | 3.91 | 62,476 | 3.91 |
| 7/18/2025 | 4.08 | 4.17 | 3.95 | 3.99 | 91,507 | 3.99 |
| 7/17/2025 | 3.77 | 4.06 | 3.77 | 4.04 | 195,773 | 4.04 |
| 7/16/2025 | 3.62 | 3.85 | 3.62 | 3.80 | 98,199 | 3.80 |
| 7/15/2025 | 3.61 | 3.71 | 3.53 | 3.55 | 110,036 | 3.55 |
| 7/14/2025 | 3.75 | 3.75 | 3.41 | 3.63 | 184,535 | 3.63 |
| 7/11/2025 | 3.95 | 3.95 | 3.73 | 3.75 | 80,742 | 3.75 |
| 7/10/2025 | 3.84 | 4.00 | 3.78 | 3.95 | 159,908 | 3.95 |
| 7/09/2025 | 3.94 | 4.06 | 3.84 | 4.03 | 78,979 | 4.03 |
| 7/08/2025 | 4.16 | 4.20 | 3.92 | 3.95 | 142,607 | 3.95 |
| 7/07/2025 | 4.68 | 4.70 | 4.16 | 4.18 | 191,369 | 4.18 |
| 7/03/2025 | 4.83 | 4.88 | 4.63 | 4.75 | 36,255 | 4.75 |
| 7/02/2025 | 4.26 | 4.82 | 4.23 | 4.85 | 165,036 | 4.85 |
| 7/01/2025 | 4.38 | 4.56 | 4.18 | 4.28 | 125,244 | 4.28 |
| 6/30/2025 | 4.84 | 4.84 | 4.40 | 4.42 | 197,630 | 4.42 |
| 6/27/2025 | 4.64 | 4.87 | 4.56 | 4.84 | 1,949,067 | 4.84 |
| 6/26/2025 | 4.40 | 4.68 | 4.30 | 4.64 | 153,966 | 4.64 |
| 6/25/2025 | 4.39 | 4.50 | 4.31 | 4.41 | 118,598 | 4.41 |
| 6/24/2025 | 4.27 | 4.38 | 4.12 | 4.35 | 121,139 | 4.35 |
| 6/23/2025 | 4.07 | 4.37 | 4.06 | 4.27 | 173,555 | 4.27 |
| 6/20/2025 | 4.60 | 4.65 | 4.08 | 4.21 | 180,613 | 4.21 |
| 6/18/2025 | 4.48 | 4.71 | 4.48 | 4.62 | 66,051 | 4.62 |
| 6/17/2025 | 4.54 | 4.57 | 4.34 | 4.50 | 124,194 | 4.50 |
| 6/16/2025 | 4.50 | 4.86 | 4.40 | 4.58 | 130,250 | 4.58 |
| 6/13/2025 | 4.98 | 4.98 | 4.50 | 4.55 | 173,080 | 4.55 |
| 6/12/2025 | 5.08 | 5.21 | 5.01 | 5.10 | 115,613 | 5.10 |
| 6/11/2025 | 5.19 | 5.29 | 5.11 | 5.13 | 90,268 | 5.13 |
| 6/10/2025 | 5.28 | 5.40 | 5.04 | 5.18 | 151,471 | 5.18 |
| 6/09/2025 | 5.30 | 5.46 | 5.21 | 5.27 | 146,783 | 5.27 |
| 6/06/2025 | 5.32 | 5.41 | 5.03 | 5.23 | 175,669 | 5.23 |
| 6/05/2025 | 5.30 | 5.45 | 5.15 | 5.29 | 270,239 | 5.29 |
| 6/04/2025 | 5.44 | 5.59 | 5.29 | 5.37 | 227,694 | 5.37 |
| 6/03/2025 | 5.39 | 5.60 | 5.26 | 5.38 | 137,590 | 5.38 |
| 6/02/2025 | 5.50 | 5.77 | 5.21 | 5.37 | 269,695 | 5.37 |
| 5/30/2025 | 5.44 | 5.53 | 5.11 | 5.43 | 234,427 | 5.43 |
| 5/29/2025 | 5.23 | 5.53 | 5.02 | 5.44 | 228,970 | 5.44 |
| 5/28/2025 | 4.86 | 5.39 | 4.78 | 5.23 | 362,881 | 5.23 |
| 5/27/2025 | 4.69 | 5.15 | 4.54 | 4.78 | 271,407 | 4.78 |
| 5/23/2025 | 4.24 | 4.55 | 4.23 | 4.54 | 161,241 | 4.54 |
| 5/22/2025 | 4.53 | 4.62 | 4.21 | 4.27 | 204,410 | 4.27 |
| 5/21/2025 | 4.60 | 4.60 | 4.21 | 4.29 | 83,525 | 4.29 |
| 5/20/2025 | 4.34 | 4.69 | 4.29 | 4.63 | 169,866 | 4.63 |
| 5/19/2025 | 4.06 | 4.85 | 4.06 | 4.35 | 278,954 | 4.35 |
| 5/16/2025 | 3.96 | 4.49 | 3.94 | 4.00 | 119,814 | 4.00 |
| 5/15/2025 | 3.62 | 4.13 | 3.62 | 3.87 | 78,062 | 3.87 |
| 5/14/2025 | 4.10 | 4.19 | 3.56 | 3.61 | 73,224 | 3.61 |