5 DAY PERFORMANCE
+10.98%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
+73.99%
6 MONTH PERFORMANCE
+45.26%
YEAR-TO-DATE PERFORMANCE
+50.32%
1 YEAR PERFORMANCE
+184.43%
Siebert Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.83 | $4.75 (-1.66%) | $4.88 | $4.63 | 36.30 K | $190.91 M |
| 07/02/2025 | $4.26 | $4.85 (13.85%) | $4.88 | $4.23 | 165.08 K | $194.93 M |
| 07/01/2025 | $4.38 | $4.28 (-2.28%) | $4.56 | $4.18 | 125.24 K | $172.02 M |
| 06/30/2025 | $4.84 | $4.42 (-8.68%) | $4.84 | $4.40 | 197.63 K | $177.65 M |
| 06/27/2025 | $4.64 | $4.84 (4.31%) | $4.87 | $4.56 | 1.95 M | $194.53 M |
| 06/26/2025 | $4.40 | $4.64 (5.45%) | $4.68 | $4.30 | 154.00 K | $186.49 M |
| 06/25/2025 | $4.39 | $4.41 (0.46%) | $4.50 | $4.31 | 118.60 K | $177.25 M |
| 06/24/2025 | $4.27 | $4.35 (1.87%) | $4.38 | $4.12 | 121.14 K | $174.84 M |
| 06/23/2025 | $4.07 | $4.27 (4.91%) | $4.37 | $4.06 | 173.60 K | $171.62 M |
| 06/20/2025 | $4.60 | $4.21 (-8.48%) | $4.65 | $4.08 | 180.61 K | $169.21 M |
| 06/18/2025 | $4.48 | $4.62 (3.12%) | $4.71 | $4.48 | 66.10 K | $185.69 M |
| 06/17/2025 | $4.54 | $4.50 (-0.88%) | $4.57 | $4.34 | 124.20 K | $180.86 M |
| 06/16/2025 | $4.50 | $4.58 (1.78%) | $4.86 | $4.40 | 130.30 K | $184.08 M |
| 06/13/2025 | $4.98 | $4.55 (-8.63%) | $4.98 | $4.50 | 173.10 K | $182.87 M |
| 06/12/2025 | $5.08 | $5.10 (0.39%) | $5.21 | $5.01 | 115.61 K | $204.98 M |
| 06/11/2025 | $5.19 | $5.13 (-1.16%) | $5.29 | $5.11 | 90.30 K | $206.19 M |
| 06/10/2025 | $5.28 | $5.18 (-1.89%) | $5.40 | $5.04 | 151.50 K | $208.19 M |
| 06/09/2025 | $5.30 | $5.27 (-0.57%) | $5.46 | $5.21 | 146.80 K | $211.81 M |
| 06/06/2025 | $5.32 | $5.23 (-1.69%) | $5.41 | $5.03 | 175.70 K | $210.20 M |
| 06/05/2025 | $5.30 | $5.29 (-0.19%) | $5.45 | $5.15 | 270.24 K | $212.62 M |
| 06/04/2025 | $5.44 | $5.37 (-1.29%) | $5.59 | $5.29 | 227.72 K | $215.83 M |
| 06/03/2025 | $5.39 | $5.38 (-0.19%) | $5.60 | $5.26 | 137.79 K | $216.23 M |
| 06/02/2025 | $5.50 | $5.37 (-2.36%) | $5.77 | $5.21 | 269.70 K | $215.83 M |
| 05/30/2025 | $5.44 | $5.43 (-0.18%) | $5.53 | $5.11 | 234.43 K | $218.24 M |
| 05/29/2025 | $5.23 | $5.44 (4.02%) | $5.53 | $5.02 | 229.07 K | $218.64 M |
| 05/28/2025 | $4.86 | $5.23 (7.61%) | $5.39 | $4.78 | 362.90 K | $210.20 M |
| 05/27/2025 | $4.69 | $4.78 (1.92%) | $5.15 | $4.54 | 271.41 K | $192.12 M |
| 05/23/2025 | $4.24 | $4.54 (7.08%) | $4.55 | $4.23 | 161.24 K | $182.47 M |
| 05/22/2025 | $4.53 | $4.27 (-5.74%) | $4.62 | $4.21 | 204.42 K | $171.62 M |
| 05/21/2025 | $4.60 | $4.29 (-6.74%) | $4.60 | $4.21 | 85.53 K | $172.42 M |
| 05/20/2025 | $4.34 | $4.63 (6.68%) | $4.69 | $4.29 | 169.90 K | $186.09 M |
| 05/19/2025 | $4.06 | $4.35 (7.14%) | $4.85 | $4.06 | 279.20 K | $174.84 M |
| 05/16/2025 | $3.96 | $4.00 (1.01%) | $4.49 | $3.95 | 119.81 K | $160.77 M |
| 05/15/2025 | $3.62 | $3.87 (6.91%) | $4.13 | $3.62 | 78.10 K | $155.54 M |
| 05/14/2025 | $4.10 | $3.61 (-11.95%) | $4.19 | $3.56 | 73.22 K | $145.09 M |
| 05/13/2025 | $4.16 | $3.96 (-4.81%) | $4.38 | $3.81 | 97.60 K | $159.16 M |
| 05/12/2025 | $4.05 | $4.12 (1.73%) | $4.20 | $4.04 | 84.51 K | $165.59 M |
| 05/09/2025 | $3.87 | $4.03 (4.13%) | $4.03 | $3.76 | 94.60 K | $161.69 M |
| 05/08/2025 | $3.73 | $3.78 (1.34%) | $3.85 | $3.73 | 34.23 K | $151.66 M |
| 05/07/2025 | $3.70 | $3.73 (0.81%) | $3.80 | $3.68 | 32.00 K | $149.65 M |
| 05/06/2025 | $3.55 | $3.65 (2.82%) | $3.66 | $3.53 | 28.01 K | $146.44 M |
| 05/05/2025 | $3.45 | $3.61 (4.64%) | $3.64 | $3.45 | 63.20 K | $144.84 M |
| 05/02/2025 | $3.57 | $3.53 (-1.12%) | $3.75 | $3.42 | 63.40 K | $141.63 M |
| 05/01/2025 | $3.50 | $3.45 (-1.43%) | $3.63 | $3.40 | 79.50 K | $138.42 M |
| 04/30/2025 | $3.44 | $3.43 (-0.29%) | $3.50 | $3.36 | 35.04 K | $137.61 M |
| 04/29/2025 | $3.43 | $3.42 (-0.29%) | $3.53 | $3.29 | 60.33 K | $137.21 M |
| 04/28/2025 | $3.49 | $3.45 (-1.15%) | $3.59 | $3.37 | 47.82 K | $138.42 M |
| 04/25/2025 | $3.53 | $3.48 (-1.42%) | $3.60 | $3.36 | 52.22 K | $139.03 M |
| 04/24/2025 | $3.55 | $3.69 (3.94%) | $3.77 | $3.39 | 120.63 K | $147.42 M |
| 04/23/2025 | $3.70 | $3.68 (-0.54%) | $3.70 | $3.35 | 57.20 K | $147.02 M |
| 04/22/2025 | $3.70 | $3.55 (-4.05%) | $3.75 | $3.43 | 92.70 K | $141.83 M |
| 04/21/2025 | $3.35 | $3.58 (6.87%) | $3.66 | $3.17 | 184.55 K | $143.03 M |
| 04/17/2025 | $3.25 | $3.35 (3.08%) | $3.38 | $3.04 | 162.02 K | $133.84 M |
| 04/16/2025 | $2.93 | $3.24 (10.58%) | $3.25 | $2.91 | 37.35 K | $129.44 M |
| 04/15/2025 | $3.01 | $3.00 (-0.33%) | $3.02 | $2.97 | 20.40 K | $119.85 M |
| 04/14/2025 | $2.96 | $2.99 (1.01%) | $3.02 | $2.83 | 20.50 K | $119.46 M |
| 04/11/2025 | $3.00 | $3.03 (1%) | $3.04 | $2.93 | 17.13 K | $121.05 M |
| 04/10/2025 | $2.99 | $3.00 (0.33%) | $3.01 | $2.93 | 19.80 K | $119.85 M |
| 04/09/2025 | $2.72 | $2.94 (8.09%) | $2.98 | $2.58 | 17.23 K | $117.46 M |
| 04/08/2025 | $2.72 | $2.78 (2.21%) | $2.91 | $2.72 | 31.61 K | $111.07 M |
| 04/07/2025 | $2.53 | $2.58 (1.98%) | $2.70 | $2.42 | 88.34 K | $103.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
