-
5 DAY PERFORMANCE
+5.04% -
1 MONTH PERFORMANCE
+41.24% -
3 MONTH PERFORMANCE
+44.51% -
6 MONTH PERFORMANCE
+17.92% -
YEAR-TO-DATE PERFORMANCE
+48.81% -
1 YEAR PERFORMANCE
+28.21%
Siebert Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.53 | $2.50 (-1.19%) | $2.60 | $2.46 | 46,980 | $99.73 M |
| 09/27/2024 | $2.39 | $2.48 (3.77%) | $2.55 | $2.25 | 99,800 | $98.93 M |
| 09/26/2024 | $2.35 | $2.38 (1.28%) | $2.39 | $2.30 | 18,005 | $94.94 M |
| 09/25/2024 | $2.26 | $2.30 (1.77%) | $2.31 | $2.23 | 44,213 | $91.75 M |
| 09/24/2024 | $2.30 | $2.22 (-3.48%) | $2.33 | $2.20 | 20,322 | $88.56 M |
| 09/23/2024 | $2.28 | $2.26 (-0.88%) | $2.28 | $2.17 | 23,512 | $90.15 M |
| 09/20/2024 | $2.12 | $2.25 (6.13%) | $2.25 | $2.12 | 188,800 | $89.75 M |
| 09/19/2024 | $2.18 | $2.19 (0.46%) | $2.25 | $2.06 | 16,344 | $87.36 M |
| 09/18/2024 | $2.07 | $2.06 (-0.48%) | $2.35 | $2.06 | 65,600 | $82.17 M |
| 09/17/2024 | $1.96 | $2.12 (8.16%) | $2.25 | $1.92 | 101,012 | $84.57 M |
| 09/16/2024 | $1.95 | $1.96 (0.51%) | $2.00 | $1.95 | 4,131 | $78.19 M |
| 09/13/2024 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.95 | 12,800 | $79.78 M |
| 09/12/2024 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.87 | 6,510 | $78.98 M |
| 09/11/2024 | $1.99 | $1.99 (0%) | $1.99 | $1.90 | 3,900 | $79.38 M |
| 09/10/2024 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.92 | 19,256 | $78.98 M |
| 09/09/2024 | $1.72 | $2.00 (16.28%) | $2.00 | $1.72 | 20,840 | $79.78 M |
| 09/06/2024 | $1.77 | $1.84 (3.95%) | $1.85 | $1.77 | 15,700 | $73.40 M |
| 09/05/2024 | $1.72 | $1.78 (3.49%) | $1.79 | $1.72 | 1,200 | $71.01 M |
| 09/04/2024 | $1.73 | $1.79 (3.47%) | $1.80 | $1.73 | 19,241 | $71.40 M |
| 09/03/2024 | $1.70 | $1.74 (2.35%) | $1.75 | $1.63 | 6,300 | $69.41 M |
| 08/30/2024 | $1.72 | $1.77 (2.91%) | $1.77 | $1.70 | 5,500 | $70.61 M |
| 08/29/2024 | $1.66 | $1.71 (3.01%) | $1.73 | $1.66 | 1,919 | $68.21 M |
| 08/28/2024 | $1.71 | $1.72 (0.58%) | $1.72 | $1.66 | 7,624 | $68.61 M |
| 08/27/2024 | $1.65 | $1.66 (0.61%) | $1.73 | $1.65 | 2,405 | $66.22 M |
| 08/26/2024 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.68 | 2,300 | $69.41 M |
| 08/23/2024 | $1.70 | $1.73 (1.76%) | $1.76 | $1.70 | 3,602 | $69.01 M |
| 08/22/2024 | $1.69 | $1.73 (2.37%) | $1.80 | $1.65 | 8,744 | $69.01 M |
| 08/21/2024 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.68 | 14,200 | $71.80 M |
| 08/20/2024 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.71 | 4,304 | $69.81 M |
| 08/19/2024 | $1.79 | $1.81 (1.12%) | $1.82 | $1.76 | 16,208 | $72.20 M |
| 08/16/2024 | $1.68 | $1.78 (5.95%) | $1.82 | $1.65 | 21,528 | $71.01 M |
| 08/15/2024 | $1.77 | $1.68 (-5.08%) | $1.77 | $1.67 | 8,945 | $67.02 M |
| 08/14/2024 | $1.46 | $1.78 (21.92%) | $1.80 | $1.46 | 68,533 | $71.01 M |
| 08/13/2024 | $1.44 | $1.52 (5.56%) | $1.52 | $1.44 | 35,407 | $60.63 M |
| 08/12/2024 | $1.46 | $1.51 (3.42%) | $1.51 | $1.44 | 2,202 | $60.23 M |
| 08/09/2024 | $1.53 | $1.50 (-1.96%) | $1.58 | $1.47 | 21,800 | $59.65 M |
| 08/08/2024 | $1.52 | $1.52 (0%) | $1.60 | $1.51 | 25,100 | $60.45 M |
| 08/07/2024 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.45 | 64,128 | $58.46 M |
| 08/06/2024 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.41 | 12,600 | $58.46 M |
| 08/05/2024 | $1.57 | $1.54 (-1.91%) | $1.65 | $1.52 | 18,226 | $61.24 M |
| 08/02/2024 | $1.71 | $1.69 (-1.17%) | $1.75 | $1.69 | 10,746 | $67.21 M |
| 08/01/2024 | $1.67 | $1.75 (4.79%) | $1.75 | $1.67 | 8,121 | $69.60 M |
| 07/31/2024 | $1.67 | $1.73 (3.59%) | $1.76 | $1.67 | 7,039 | $68.80 M |
| 07/30/2024 | $1.67 | $1.73 (3.59%) | $1.76 | $1.67 | 4,138 | $68.80 M |
| 07/29/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.71 | 2,300 | $68.40 M |
| 07/26/2024 | $1.67 | $1.72 (2.99%) | $1.75 | $1.66 | 2,600 | $68.40 M |
| 07/25/2024 | $1.76 | $1.72 (-2.27%) | $1.79 | $1.66 | 7,100 | $68.40 M |
| 07/24/2024 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.67 | 50,584 | $68.01 M |
| 07/23/2024 | $1.73 | $1.79 (3.47%) | $1.84 | $1.73 | 5,541 | $71.19 M |
| 07/22/2024 | $1.74 | $1.77 (1.72%) | $1.81 | $1.73 | 11,972 | $70.39 M |
| 07/19/2024 | $1.73 | $1.77 (2.31%) | $1.83 | $1.73 | 16,900 | $70.39 M |
| 07/18/2024 | $1.73 | $1.76 (1.73%) | $1.85 | $1.73 | 30,503 | $69.99 M |
| 07/17/2024 | $1.89 | $1.73 (-8.47%) | $1.89 | $1.68 | 67,321 | $68.80 M |
| 07/16/2024 | $1.74 | $1.90 (9.2%) | $1.93 | $1.67 | 522,238 | $75.56 M |
| 07/15/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.70 | 13,373 | $68.40 M |
| 07/12/2024 | $1.73 | $1.74 (0.58%) | $1.75 | $1.72 | 8,423 | $69.20 M |
| 07/11/2024 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.72 | 885 | $68.40 M |
| 07/10/2024 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.67 | 4,069 | $68.01 M |
| 07/09/2024 | $1.68 | $1.73 (2.98%) | $1.73 | $1.66 | 5,141 | $68.80 M |
| 07/08/2024 | $1.66 | $1.70 (2.41%) | $1.72 | $1.64 | 10,707 | $67.61 M |
| 07/05/2024 | $1.68 | $1.67 (-0.6%) | $1.68 | $1.57 | 11,846 | $66.41 M |
| 07/03/2024 | $1.77 | $1.74 (-1.69%) | $1.77 | $1.74 | 20,122 | $69.20 M |
| 07/02/2024 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.69 | 5,860 | $68.40 M |
| 07/01/2024 | $1.72 | $1.73 (0.58%) | $1.84 | $1.67 | 8,582 | $68.80 M |