Siebert Financial Corp. - Common Stock (NQ:SIEB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	3.730	3.850	3.730	3.780	34,231	+0.05(+1.34%)
May 07, 2025	3.700	3.800	3.680	3.730	31,797	+0.08(+2.19%)
May 06, 2025	3.550	3.655	3.529	3.650	28,006	+0.04(+1.11%)
May 05, 2025	3.450	3.641	3.450	3.610	63,117	+0.08(+2.27%)
May 02, 2025	3.570	3.745	3.420	3.530	63,355	+0.08(+2.47%)
May 01, 2025	3.500	3.631	3.400	3.445	79,485	+0.01(+0.44%)
Apr 30, 2025	3.440	3.495	3.357	3.430	35,037	+0.01(+0.29%)
Apr 29, 2025	3.430	3.530	3.290	3.420	60,333	-0.03(-0.87%)
Apr 28, 2025	3.490	3.590	3.374	3.450	47,816	-0.03(-0.86%)
Apr 25, 2025	3.530	3.600	3.360	3.480	52,220	-0.21(-5.69%)
Apr 24, 2025	3.550	3.770	3.390	3.690	120,628	+0.01(+0.27%)
Apr 23, 2025	3.700	3.700	3.350	3.680	52,199	+0.13(+3.66%)
Apr 22, 2025	3.700	3.745	3.430	3.550	92,678	-0.03(-0.84%)
Apr 21, 2025	3.350	3.660	3.170	3.580	184,547	+0.23(+6.87%)
Apr 17, 2025	3.250	3.380	3.040	3.350	162,020	+0.11(+3.40%)
Apr 16, 2025	2.930	3.250	2.911	3.240	37,346	+0.24(+8.00%)
Apr 15, 2025	3.010	3.020	2.970	3.000	20,395	+0.01(+0.33%)
Apr 14, 2025	2.950	3.020	2.830	2.990	20,486	-0.04(-1.32%)
Apr 11, 2025	3.000	3.035	2.930	3.030	17,127	+0.03(+1.00%)
Apr 10, 2025	2.990	3.013	2.930	3.000	19,778	+0.06(+2.04%)
Apr 09, 2025	2.720	2.980	2.579	2.940	17,226	+0.16(+5.76%)
Apr 08, 2025	2.720	2.910	2.720	2.780	31,609	+0.20(+7.75%)
Apr 07, 2025	2.530	2.700	2.420	2.580	88,340	-0.13(-4.80%)
Apr 04, 2025	2.640	2.835	2.620	2.710	8,911	-0.10(-3.56%)
Apr 03, 2025	3.031	3.037	2.720	2.810	19,088	-0.19(-6.33%)
Apr 02, 2025	2.940	3.120	2.940	3.000	17,440	+0.03(+1.01%)
Apr 01, 2025	3.050	3.060	2.840	2.970	51,824	-0.04(-1.33%)
Mar 31, 2025	2.900	3.160	2.700	3.010	110,885	+0.16(+5.61%)
Mar 28, 2025	2.840	2.936	2.761	2.850	26,322	+0.04(+1.42%)
Mar 27, 2025	2.690	2.837	2.690	2.810	12,241	+0.07(+2.48%)
Mar 26, 2025	2.782	2.800	2.720	2.742	16,826	-0.05(-1.72%)
Mar 25, 2025	2.558	2.790	2.558	2.790	10,427	+0.10(+3.72%)
Mar 24, 2025	2.620	2.690	2.581	2.690	12,542	+0.04(+1.51%)
Mar 21, 2025	2.510	2.760	2.500	2.650	27,829	+0.01(+0.38%)
Mar 20, 2025	2.490	2.710	2.460	2.640	28,291	+0.09(+3.53%)
Mar 19, 2025	2.320	2.550	2.320	2.550	7,882	+0.15(+6.25%)
Mar 18, 2025	2.440	2.450	2.400	2.400	4,745	+0.02(+0.84%)
Mar 17, 2025	2.390	2.390	2.330	2.380	1,992	+0.01(+0.42%)
Mar 14, 2025	2.394	2.394	2.335	2.370	3,778	-0.03(-1.25%)
Mar 13, 2025	2.350	2.400	2.350	2.400	2,195	+0.03(+1.27%)
Mar 12, 2025	2.150	2.490	2.150	2.370	22,441	+0.15(+6.76%)
Mar 11, 2025	2.200	2.400	2.080	2.220	12,766	-0.04(-1.77%)
Mar 10, 2025	2.260	2.330	2.260	2.260	4,979	-0.11(-4.64%)
Mar 07, 2025	2.260	2.370	2.260	2.370	10,119	-0.01(-0.42%)
Mar 06, 2025	2.380	2.385	2.150	2.380	5,201	-0.01(-0.42%)
Mar 05, 2025	2.410	2.500	2.100	2.390	9,247	-0.10(-4.02%)
Mar 04, 2025	2.450	2.490	2.210	2.490	19,152	+0.04(+1.63%)