Siebert Financial Corp. - Common Stock (SIEB)
4.7500
-0.1000 (-2.06%)
NASDAQ · Last Trade: Jul 5th, 2:34 AM EDT
Historical Prices For Siebert Financial Corp. - Common Stock (SIEB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/13/2025 | 4.16 | 4.38 | 3.81 | 3.96 | 97,602 | 3.96 |
| 5/12/2025 | 4.05 | 4.20 | 4.04 | 4.12 | 84,508 | 4.12 |
| 5/09/2025 | 3.87 | 4.03 | 3.75 | 4.03 | 94,576 | 4.03 |
| 5/08/2025 | 3.73 | 3.85 | 3.73 | 3.78 | 34,231 | 3.78 |
| 5/07/2025 | 3.70 | 3.80 | 3.68 | 3.73 | 31,797 | 3.73 |
| 5/06/2025 | 3.55 | 3.65 | 3.53 | 3.65 | 28,006 | 3.65 |
| 5/05/2025 | 3.45 | 3.64 | 3.45 | 3.61 | 63,117 | 3.61 |
| 5/02/2025 | 3.57 | 3.75 | 3.42 | 3.53 | 63,355 | 3.53 |
| 5/01/2025 | 3.50 | 3.63 | 3.40 | 3.44 | 79,485 | 3.44 |
| 4/30/2025 | 3.44 | 3.50 | 3.36 | 3.43 | 35,037 | 3.43 |
| 4/29/2025 | 3.43 | 3.53 | 3.29 | 3.42 | 60,333 | 3.42 |
| 4/28/2025 | 3.49 | 3.59 | 3.37 | 3.45 | 47,816 | 3.45 |
| 4/25/2025 | 3.53 | 3.60 | 3.36 | 3.48 | 52,220 | 3.48 |
| 4/24/2025 | 3.55 | 3.77 | 3.39 | 3.69 | 120,628 | 3.69 |
| 4/23/2025 | 3.70 | 3.70 | 3.35 | 3.68 | 52,199 | 3.68 |
| 4/22/2025 | 3.70 | 3.75 | 3.43 | 3.55 | 92,678 | 3.55 |
| 4/21/2025 | 3.35 | 3.66 | 3.17 | 3.58 | 184,547 | 3.58 |
| 4/17/2025 | 3.25 | 3.38 | 3.04 | 3.35 | 162,020 | 3.35 |
| 4/16/2025 | 2.93 | 3.25 | 2.91 | 3.24 | 37,346 | 3.24 |
| 4/15/2025 | 3.01 | 3.02 | 2.97 | 3.00 | 20,395 | 3.00 |
| 4/14/2025 | 2.95 | 3.02 | 2.83 | 2.99 | 20,486 | 2.99 |
| 4/11/2025 | 3.00 | 3.04 | 2.93 | 3.03 | 17,127 | 3.03 |
| 4/10/2025 | 2.99 | 3.01 | 2.93 | 3.00 | 19,778 | 3.00 |
| 4/09/2025 | 2.72 | 2.98 | 2.58 | 2.94 | 17,226 | 2.94 |
| 4/08/2025 | 2.72 | 2.91 | 2.72 | 2.78 | 31,609 | 2.78 |
| 4/07/2025 | 2.53 | 2.70 | 2.42 | 2.58 | 88,340 | 2.58 |