-
5 DAY PERFORMANCE
+0.75% -
1 MONTH PERFORMANCE
+12.61% -
3 MONTH PERFORMANCE
+50.56% -
6 MONTH PERFORMANCE
+16.52% -
YEAR-TO-DATE PERFORMANCE
+59.52% -
1 YEAR PERFORMANCE
+47.25%
Siebert Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.71 | $2.68 (-1.11%) | $2.75 | $2.65 | 18,839 | $107.26 M |
| 11/15/2024 | $2.78 | $2.69 (-3.24%) | $2.78 | $2.64 | 28,336 | $107.66 M |
| 11/14/2024 | $2.72 | $2.72 (0%) | $2.79 | $2.66 | 27,111 | $108.86 M |
| 11/13/2024 | $2.71 | $2.66 (-1.85%) | $2.72 | $2.60 | 12,500 | $106.46 M |
| 11/12/2024 | $2.59 | $2.65 (2.32%) | $2.79 | $2.50 | 32,083 | $106.06 M |
| 11/11/2024 | $2.79 | $2.44 (-12.54%) | $2.79 | $2.38 | 64,200 | $97.65 M |
| 11/08/2024 | $2.58 | $2.73 (5.81%) | $2.78 | $2.51 | 45,416 | $108.90 M |
| 11/07/2024 | $2.51 | $2.59 (3.19%) | $2.67 | $2.51 | 4,800 | $103.32 M |
| 11/06/2024 | $2.59 | $2.59 (0%) | $2.71 | $2.49 | 65,600 | $103.32 M |
| 11/05/2024 | $2.28 | $2.51 (10.09%) | $2.62 | $2.28 | 17,347 | $100.13 M |
| 11/04/2024 | $2.44 | $2.44 (0%) | $2.50 | $2.33 | 5,245 | $97.33 M |
| 11/01/2024 | $2.51 | $2.48 (-1.2%) | $2.63 | $2.35 | 12,975 | $98.93 M |
| 10/31/2024 | $2.43 | $2.48 (2.06%) | $2.48 | $2.37 | 3,900 | $98.93 M |
| 10/30/2024 | $2.51 | $2.44 (-2.79%) | $2.51 | $2.44 | 4,697 | $97.33 M |
| 10/29/2024 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.49 | 5,947 | $101.72 M |
| 10/28/2024 | $2.60 | $2.62 (0.77%) | $2.62 | $2.36 | 51,529 | $104.51 M |
| 10/25/2024 | $2.55 | $2.58 (1.18%) | $2.60 | $2.52 | 12,849 | $102.92 M |
| 10/24/2024 | $2.53 | $2.58 (1.98%) | $2.65 | $2.34 | 58,603 | $102.92 M |
| 10/23/2024 | $2.64 | $2.52 (-4.55%) | $2.71 | $2.51 | 27,320 | $100.52 M |
| 10/22/2024 | $2.57 | $2.61 (1.56%) | $2.63 | $2.43 | 26,138 | $104.11 M |
| 10/21/2024 | $2.43 | $2.50 (2.88%) | $2.57 | $2.43 | 26,900 | $99.73 M |
| 10/18/2024 | $2.49 | $2.38 (-4.42%) | $2.51 | $2.38 | 23,648 | $94.94 M |
| 10/17/2024 | $2.41 | $2.48 (2.9%) | $2.49 | $2.35 | 31,200 | $98.93 M |
| 10/16/2024 | $2.41 | $2.39 (-0.83%) | $2.44 | $2.26 | 35,500 | $95.34 M |
| 10/15/2024 | $2.47 | $2.42 (-2.02%) | $2.52 | $2.40 | 32,000 | $96.54 M |
| 10/14/2024 | $2.29 | $2.52 (10.04%) | $2.58 | $2.19 | 95,300 | $100.52 M |
| 10/11/2024 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.11 | 11,027 | $85.37 M |
| 10/10/2024 | $2.18 | $2.17 (-0.46%) | $2.18 | $2.10 | 4,900 | $86.56 M |
| 10/09/2024 | $2.28 | $2.19 (-3.95%) | $2.33 | $2.10 | 31,501 | $87.36 M |
| 10/08/2024 | $2.28 | $2.29 (0.44%) | $2.33 | $2.28 | 2,826 | $91.35 M |
| 10/07/2024 | $2.35 | $2.35 (0%) | $2.38 | $2.28 | 12,919 | $93.74 M |
| 10/04/2024 | $2.50 | $2.32 (-7.2%) | $2.50 | $2.20 | 6,403 | $92.55 M |
| 10/03/2024 | $2.25 | $2.26 (0.44%) | $2.29 | $2.13 | 18,000 | $90.15 M |
| 10/02/2024 | $2.48 | $2.31 (-6.85%) | $2.48 | $2.27 | 19,000 | $92.15 M |
| 10/01/2024 | $2.54 | $2.52 (-0.79%) | $2.58 | $2.46 | 31,300 | $100.52 M |
| 09/30/2024 | $2.53 | $2.53 (0%) | $2.60 | $2.46 | 47,100 | $100.92 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 |