Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
4.120
+0.090 (2.23%)
At close: May 12, 2025, 4:00 PM
4.000
-0.120 (-2.91%)
After-hours: May 12, 2025, 4:27 PM EDT
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.07 | 4.16 | 4.05 | 4.16 | - | 3.23% | 83,252 |
| May 9, 2025 | 3.87 | 4.03 | 3.76 | 4.03 | 4.03 | 6.61% | 94,576 |
| May 8, 2025 | 3.73 | 3.85 | 3.73 | 3.78 | 3.78 | 1.34% | 34,231 |
| May 7, 2025 | 3.70 | 3.80 | 3.68 | 3.73 | 3.73 | 2.19% | 31,997 |
| May 6, 2025 | 3.55 | 3.66 | 3.53 | 3.65 | 3.65 | 1.11% | 28,006 |
| May 5, 2025 | 3.45 | 3.64 | 3.45 | 3.61 | 3.61 | 2.27% | 63,198 |
| May 2, 2025 | 3.57 | 3.75 | 3.42 | 3.53 | 3.53 | 2.47% | 63,355 |
| May 1, 2025 | 3.50 | 3.63 | 3.40 | 3.45 | 3.45 | 0.44% | 79,485 |
| Apr 30, 2025 | 3.44 | 3.50 | 3.36 | 3.43 | 3.43 | 0.29% | 35,037 |
| Apr 29, 2025 | 3.43 | 3.53 | 3.29 | 3.42 | 3.42 | -0.87% | 60,333 |
| Apr 28, 2025 | 3.49 | 3.59 | 3.37 | 3.45 | 3.45 | -0.86% | 47,816 |
| Apr 25, 2025 | 3.53 | 3.60 | 3.36 | 3.48 | 3.48 | -5.69% | 52,220 |
| Apr 24, 2025 | 3.55 | 3.77 | 3.39 | 3.69 | 3.69 | 0.27% | 120,628 |
| Apr 23, 2025 | 3.70 | 3.70 | 3.35 | 3.68 | 3.68 | 3.66% | 57,200 |
| Apr 22, 2025 | 3.70 | 3.75 | 3.43 | 3.55 | 3.55 | -0.84% | 92,678 |
| Apr 21, 2025 | 3.35 | 3.66 | 3.17 | 3.58 | 3.58 | 6.87% | 184,547 |
| Apr 17, 2025 | 3.25 | 3.38 | 3.04 | 3.35 | 3.35 | 3.40% | 162,020 |
| Apr 16, 2025 | 2.93 | 3.25 | 2.91 | 3.24 | 3.24 | 8.00% | 37,346 |
| Apr 15, 2025 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | 0.33% | 20,395 |
| Apr 14, 2025 | 2.96 | 3.02 | 2.83 | 2.99 | 2.99 | -1.32% | 20,486 |
| Apr 11, 2025 | 3.00 | 3.04 | 2.93 | 3.03 | 3.03 | 1.00% | 17,127 |
| Apr 10, 2025 | 2.99 | 3.01 | 2.93 | 3.00 | 3.00 | 2.04% | 19,778 |
| Apr 9, 2025 | 2.72 | 2.98 | 2.58 | 2.94 | 2.94 | 5.76% | 17,226 |
| Apr 8, 2025 | 2.72 | 2.91 | 2.72 | 2.78 | 2.78 | 7.75% | 31,609 |
| Apr 7, 2025 | 2.53 | 2.70 | 2.42 | 2.58 | 2.58 | -5.32% | 88,340 |
| Apr 4, 2025 | 2.64 | 2.84 | 2.62 | 2.73 | 2.73 | -3.02% | 10,719 |
| Apr 3, 2025 | 3.03 | 3.04 | 2.72 | 2.81 | 2.81 | -6.33% | 19,088 |
| Apr 2, 2025 | 2.94 | 3.12 | 2.94 | 3.00 | 3.00 | 1.01% | 17,447 |
| Apr 1, 2025 | 3.05 | 3.06 | 2.84 | 2.97 | 2.97 | -1.33% | 51,824 |
| Mar 31, 2025 | 2.90 | 3.16 | 2.70 | 3.01 | 3.01 | 5.61% | 110,885 |
| Mar 28, 2025 | 2.84 | 2.94 | 2.76 | 2.85 | 2.85 | 1.42% | 26,322 |
| Mar 27, 2025 | 2.69 | 2.84 | 2.69 | 2.81 | 2.81 | 2.48% | 13,241 |
| Mar 26, 2025 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | -1.72% | 16,826 |
| Mar 25, 2025 | 2.56 | 2.79 | 2.56 | 2.79 | 2.79 | 3.72% | 10,427 |
| Mar 24, 2025 | 2.62 | 2.69 | 2.58 | 2.69 | 2.69 | 1.51% | 12,542 |
| Mar 21, 2025 | 2.51 | 2.76 | 2.50 | 2.65 | 2.65 | 0.38% | 27,829 |
| Mar 20, 2025 | 2.49 | 2.71 | 2.46 | 2.64 | 2.64 | 3.53% | 28,291 |
| Mar 19, 2025 | 2.32 | 2.55 | 2.32 | 2.55 | 2.55 | 6.25% | 7,882 |
| Mar 18, 2025 | 2.44 | 2.45 | 2.40 | 2.40 | 2.40 | 0.84% | 4,745 |
| Mar 17, 2025 | 2.39 | 2.39 | 2.33 | 2.38 | 2.38 | 0.42% | 1,992 |
| Mar 14, 2025 | 2.39 | 2.39 | 2.34 | 2.37 | 2.37 | -1.25% | 3,778 |
| Mar 13, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 1.27% | 2,195 |
| Mar 12, 2025 | 2.15 | 2.49 | 2.15 | 2.37 | 2.37 | 6.76% | 22,441 |
| Mar 11, 2025 | 2.20 | 2.40 | 2.08 | 2.22 | 2.22 | -1.77% | 12,766 |
| Mar 10, 2025 | 2.26 | 2.33 | 2.26 | 2.26 | 2.26 | -4.64% | 4,979 |
| Mar 7, 2025 | 2.26 | 2.37 | 2.26 | 2.37 | 2.37 | -0.42% | 10,119 |
| Mar 6, 2025 | 2.38 | 2.39 | 2.15 | 2.38 | 2.38 | -0.42% | 5,201 |
| Mar 5, 2025 | 2.41 | 2.50 | 2.10 | 2.39 | 2.39 | -4.02% | 9,247 |
| Mar 4, 2025 | 2.45 | 2.49 | 2.21 | 2.49 | 2.49 | 1.63% | 19,152 |
| Mar 3, 2025 | 2.64 | 2.64 | 2.44 | 2.45 | 2.45 | -5.77% | 4,225 |