Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
4.080
-0.050 (-1.21%)
Aug 13, 2025, 4:00 PM - Market closed
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,094 |
| 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% | 45,587 |
| Aug 4, 2025 | 3.71 | 3.97 | 3.65 | 3.91 | 3.91 | 5.68% | 46,790 |
| Aug 1, 2025 | 4.03 | 4.03 | 3.68 | 3.70 | 3.70 | -9.09% | 37,543 |
| Jul 31, 2025 | 4.05 | 4.10 | 3.99 | 4.07 | 4.07 | 1.24% | 38,300 |
| Jul 30, 2025 | 3.95 | 4.11 | 3.90 | 4.02 | 4.02 | 1.26% | 55,325 |
| Jul 29, 2025 | 3.94 | 4.03 | 3.85 | 3.97 | 3.97 | 2.85% | 57,711 |
| Jul 28, 2025 | 4.11 | 4.11 | 3.85 | 3.86 | 3.86 | -6.08% | 70,839 |
| Jul 25, 2025 | 4.28 | 4.28 | 4.11 | 4.11 | 4.11 | -3.52% | 38,390 |
| Jul 24, 2025 | 4.13 | 4.30 | 4.05 | 4.26 | 4.26 | 3.15% | 46,596 |
| Jul 23, 2025 | 4.08 | 4.16 | 3.99 | 4.13 | 4.13 | 2.48% | 39,770 |
| Jul 22, 2025 | 3.78 | 4.06 | 3.76 | 4.03 | 4.03 | 3.07% | 87,309 |
| Jul 21, 2025 | 3.98 | 4.04 | 3.85 | 3.91 | 3.91 | -2.01% | 62,476 |
| Jul 18, 2025 | 4.08 | 4.17 | 3.95 | 3.99 | 3.99 | -1.24% | 91,507 |
| Jul 17, 2025 | 3.77 | 4.06 | 3.77 | 4.04 | 4.04 | 6.32% | 195,773 |
| Jul 16, 2025 | 3.62 | 3.85 | 3.62 | 3.80 | 3.80 | 7.04% | 98,199 |
| Jul 15, 2025 | 3.61 | 3.71 | 3.53 | 3.55 | 3.55 | -2.20% | 110,036 |
| Jul 14, 2025 | 3.75 | 3.75 | 3.41 | 3.63 | 3.63 | -3.20% | 184,535 |
| Jul 11, 2025 | 3.95 | 3.95 | 3.73 | 3.75 | 3.75 | -5.06% | 80,742 |
| Jul 10, 2025 | 3.84 | 4.00 | 3.78 | 3.95 | 3.95 | -1.99% | 159,909 |
| Jul 9, 2025 | 3.94 | 4.06 | 3.84 | 4.03 | 4.03 | 2.03% | 78,980 |
| Jul 8, 2025 | 4.16 | 4.20 | 3.92 | 3.95 | 3.95 | -5.50% | 142,607 |
| Jul 7, 2025 | 4.68 | 4.70 | 4.16 | 4.18 | 4.18 | -12.00% | 191,371 |
| Jul 3, 2025 | 4.83 | 4.88 | 4.63 | 4.75 | 4.75 | -2.06% | 36,255 |
| Jul 2, 2025 | 4.26 | 4.88 | 4.23 | 4.85 | 4.85 | 13.32% | 165,080 |
| Jul 1, 2025 | 4.38 | 4.56 | 4.18 | 4.28 | 4.28 | -3.17% | 125,244 |
| Jun 30, 2025 | 4.84 | 4.84 | 4.40 | 4.42 | 4.42 | -8.68% | 197,630 |
| Jun 27, 2025 | 4.64 | 4.87 | 4.56 | 4.84 | 4.84 | 4.31% | 1,949,067 |
| Jun 26, 2025 | 4.40 | 4.68 | 4.30 | 4.64 | 4.64 | 5.22% | 153,966 |
| Jun 25, 2025 | 4.39 | 4.50 | 4.31 | 4.41 | 4.41 | 1.38% | 118,598 |
| Jun 24, 2025 | 4.27 | 4.38 | 4.12 | 4.35 | 4.35 | 1.87% | 121,139 |
| Jun 23, 2025 | 4.07 | 4.37 | 4.06 | 4.27 | 4.27 | 1.43% | 173,555 |
| Jun 20, 2025 | 4.60 | 4.65 | 4.08 | 4.21 | 4.21 | -8.87% | 180,613 |
| Jun 18, 2025 | 4.48 | 4.71 | 4.48 | 4.62 | 4.62 | 2.67% | 66,051 |
| Jun 17, 2025 | 4.54 | 4.57 | 4.34 | 4.50 | 4.50 | -1.75% | 124,194 |
| Jun 16, 2025 | 4.50 | 4.86 | 4.40 | 4.58 | 4.58 | 0.66% | 130,250 |
| Jun 13, 2025 | 4.98 | 4.98 | 4.50 | 4.55 | 4.55 | -10.78% | 173,080 |
| Jun 12, 2025 | 5.08 | 5.21 | 5.01 | 5.10 | 5.10 | -0.58% | 115,613 |
| Jun 11, 2025 | 5.19 | 5.29 | 5.11 | 5.13 | 5.13 | -0.97% | 90,293 |
| Jun 10, 2025 | 5.28 | 5.40 | 5.04 | 5.18 | 5.18 | -1.71% | 151,471 |
| Jun 9, 2025 | 5.30 | 5.46 | 5.21 | 5.27 | 5.27 | 0.76% | 146,783 |
| Jun 6, 2025 | 5.32 | 5.41 | 5.03 | 5.23 | 5.23 | -1.13% | 175,669 |
| Jun 5, 2025 | 5.30 | 5.45 | 5.15 | 5.29 | 5.29 | -1.49% | 270,239 |
| Jun 4, 2025 | 5.44 | 5.59 | 5.29 | 5.37 | 5.37 | -0.19% | 227,724 |
| Jun 3, 2025 | 5.39 | 5.60 | 5.26 | 5.38 | 5.38 | 0.19% | 137,790 |