5 DAY PERFORMANCE
-3.00%
1 MONTH PERFORMANCE
-4.90%
3 MONTH PERFORMANCE
+21.76%
6 MONTH PERFORMANCE
+53.16%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+66.29%
Siebert Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $2.99 | $2.98 (-0.33%) | $2.99 | $2.86 | 10,616 | $119.27 M |
| 01/15/2025 | $2.76 | $2.88 (4.35%) | $2.88 | $2.76 | 14,206 | $115.26 M |
| 01/14/2025 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.76 | 28,300 | $114.06 M |
| 01/13/2025 | $2.96 | $2.94 (-0.68%) | $2.99 | $2.93 | 14,900 | $117.67 M |
| 01/10/2025 | $3.20 | $3.00 (-6.25%) | $3.20 | $2.93 | 16,500 | $120.07 M |
| 01/08/2025 | $3.11 | $3.13 (0.64%) | $3.24 | $3.11 | 9,745 | $125.27 M |
| 01/07/2025 | $3.25 | $3.16 (-2.77%) | $3.30 | $3.11 | 10,941 | $126.47 M |
| 01/06/2025 | $3.22 | $3.27 (1.55%) | $3.34 | $3.15 | 22,100 | $130.87 M |
| 01/03/2025 | $3.11 | $3.19 (2.57%) | $3.24 | $3.10 | 23,805 | $127.67 M |
| 01/02/2025 | $3.08 | $3.07 (-0.32%) | $3.16 | $3.06 | 3,500 | $122.87 M |
| 12/31/2024 | $3.19 | $3.16 (-0.94%) | $3.20 | $2.99 | 32,336 | $126.47 M |
| 12/30/2024 | $2.99 | $3.20 (7.02%) | $3.20 | $2.91 | 23,114 | $128.07 M |
| 12/27/2024 | $3.09 | $3.04 (-1.62%) | $3.19 | $2.99 | 20,040 | $121.67 M |
| 12/26/2024 | $3.08 | $3.07 (-0.32%) | $3.12 | $3.00 | 11,600 | $122.87 M |
| 12/24/2024 | $3.08 | $3.06 (-0.65%) | $3.12 | $2.97 | 20,647 | $122.47 M |
| 12/23/2024 | $3.05 | $3.09 (1.31%) | $3.22 | $3.00 | 31,100 | $123.67 M |
| 12/20/2024 | $2.84 | $3.11 (9.51%) | $3.26 | $2.77 | 77,318 | $124.47 M |
| 12/19/2024 | $2.72 | $2.90 (6.62%) | $3.09 | $2.72 | 20,900 | $116.07 M |
| 12/18/2024 | $2.91 | $2.76 (-5.15%) | $2.96 | $2.73 | 54,206 | $110.46 M |
| 12/17/2024 | $3.08 | $2.93 (-4.87%) | $3.08 | $2.91 | 14,700 | $117.27 M |
| 12/16/2024 | $3.20 | $3.06 (-4.38%) | $3.25 | $2.96 | 57,029 | $122.47 M |
| 12/13/2024 | $3.18 | $3.20 (0.63%) | $3.22 | $3.07 | 24,243 | $128.07 M |
| 12/12/2024 | $3.24 | $3.09 (-4.63%) | $3.24 | $3.06 | 19,300 | $123.67 M |
| 12/11/2024 | $3.09 | $3.07 (-0.65%) | $3.26 | $3.04 | 10,529 | $122.87 M |
| 12/10/2024 | $3.25 | $3.06 (-5.85%) | $3.29 | $3.06 | 58,545 | $122.47 M |
| 12/09/2024 | $3.00 | $3.31 (10.33%) | $3.31 | $2.93 | 166,343 | $132.47 M |
| 12/06/2024 | $2.95 | $2.99 (1.36%) | $3.00 | $2.90 | 11,325 | $119.67 M |
| 12/05/2024 | $2.96 | $2.94 (-0.68%) | $3.00 | $2.90 | 13,337 | $117.67 M |
| 12/04/2024 | $3.06 | $2.95 (-3.59%) | $3.06 | $2.90 | 25,704 | $118.07 M |
| 12/03/2024 | $3.07 | $3.02 (-1.63%) | $3.07 | $2.94 | 53,300 | $120.87 M |
| 12/02/2024 | $2.96 | $3.05 (3.04%) | $3.08 | $2.87 | 130,727 | $122.07 M |
| 11/29/2024 | $2.96 | $2.87 (-3.04%) | $2.96 | $2.85 | 34,100 | $114.86 M |
| 11/27/2024 | $2.93 | $2.93 (0%) | $2.95 | $2.85 | 116,520 | $117.27 M |
| 11/26/2024 | $2.86 | $2.91 (1.75%) | $2.91 | $2.80 | 27,916 | $116.47 M |
| 11/25/2024 | $2.85 | $2.89 (1.4%) | $2.93 | $2.81 | 74,300 | $115.66 M |
| 11/22/2024 | $2.75 | $2.85 (3.64%) | $2.93 | $2.70 | 90,500 | $114.06 M |
| 11/21/2024 | $2.69 | $2.75 (2.23%) | $2.79 | $2.68 | 14,939 | $110.06 M |
| 11/20/2024 | $2.61 | $2.69 (3.07%) | $2.77 | $2.61 | 16,400 | $107.66 M |
| 11/19/2024 | $2.61 | $2.66 (1.92%) | $2.77 | $2.45 | 30,400 | $106.46 M |
| 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 |