5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
+19.53%
3 MONTH PERFORMANCE
+21.16%
6 MONTH PERFORMANCE
+43.15%
YEAR-TO-DATE PERFORMANCE
+12.34%
1 YEAR PERFORMANCE
+80.20%
Siebert Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.50 | $3.58 (2.29%) | $3.63 | $3.40 | 67,491 | $143.63 M |
| 04/30/2025 | $3.44 | $3.43 (-0.29%) | $3.50 | $3.36 | 35,030 | $137.61 M |
| 04/29/2025 | $3.43 | $3.42 (-0.29%) | $3.53 | $3.29 | 60,333 | $137.21 M |
| 04/28/2025 | $3.49 | $3.45 (-1.15%) | $3.59 | $3.37 | 47,816 | $138.42 M |
| 04/25/2025 | $3.53 | $3.48 (-1.42%) | $3.60 | $3.36 | 52,220 | $139.03 M |
| 04/24/2025 | $3.55 | $3.69 (3.94%) | $3.77 | $3.39 | 120,628 | $147.42 M |
| 04/23/2025 | $3.70 | $3.68 (-0.54%) | $3.70 | $3.35 | 57,200 | $147.02 M |
| 04/22/2025 | $3.70 | $3.55 (-4.05%) | $3.75 | $3.43 | 92,700 | $141.83 M |
| 04/21/2025 | $3.35 | $3.58 (6.87%) | $3.66 | $3.17 | 184,547 | $143.03 M |
| 04/17/2025 | $3.25 | $3.35 (3.08%) | $3.38 | $3.04 | 162,020 | $133.84 M |
| 04/16/2025 | $2.93 | $3.24 (10.58%) | $3.25 | $2.91 | 37,346 | $129.44 M |
| 04/15/2025 | $3.01 | $3.00 (-0.33%) | $3.02 | $2.97 | 20,400 | $119.85 M |
| 04/14/2025 | $2.96 | $2.99 (1.01%) | $3.02 | $2.83 | 20,500 | $119.46 M |
| 04/11/2025 | $3.00 | $3.03 (1%) | $3.04 | $2.93 | 17,127 | $121.05 M |
| 04/10/2025 | $2.99 | $3.00 (0.33%) | $3.01 | $2.93 | 19,800 | $119.85 M |
| 04/09/2025 | $2.72 | $2.94 (8.09%) | $2.98 | $2.58 | 17,226 | $117.46 M |
| 04/08/2025 | $2.72 | $2.78 (2.21%) | $2.91 | $2.72 | 31,609 | $111.07 M |
| 04/07/2025 | $2.53 | $2.58 (1.98%) | $2.70 | $2.42 | 88,340 | $103.07 M |
| 04/04/2025 | $2.64 | $2.73 (3.41%) | $2.84 | $2.62 | 10,719 | $109.07 M |
| 04/03/2025 | $3.03 | $2.81 (-7.26%) | $3.04 | $2.72 | 19,100 | $112.26 M |
| 04/02/2025 | $2.94 | $3.00 (2.04%) | $3.12 | $2.94 | 17,447 | $119.85 M |
| 04/01/2025 | $3.05 | $2.97 (-2.62%) | $3.06 | $2.84 | 51,824 | $118.66 M |
| 03/31/2025 | $2.90 | $3.01 (3.79%) | $3.16 | $2.70 | 110,900 | $120.25 M |
| 03/28/2025 | $2.84 | $2.85 (0.35%) | $2.94 | $2.76 | 26,322 | $113.86 M |
| 03/27/2025 | $2.69 | $2.81 (4.46%) | $2.84 | $2.69 | 13,241 | $112.26 M |
| 03/26/2025 | $2.78 | $2.74 (-1.44%) | $2.80 | $2.72 | 16,826 | $109.47 M |
| 03/25/2025 | $2.56 | $2.79 (8.98%) | $2.79 | $2.56 | 10,427 | $111.46 M |
| 03/24/2025 | $2.62 | $2.69 (2.67%) | $2.69 | $2.58 | 12,542 | $107.47 M |
| 03/21/2025 | $2.51 | $2.65 (5.58%) | $2.76 | $2.50 | 27,829 | $105.87 M |
| 03/20/2025 | $2.49 | $2.64 (6.02%) | $2.71 | $2.46 | 28,300 | $105.47 M |
| 03/19/2025 | $2.32 | $2.55 (9.91%) | $2.55 | $2.32 | 7,900 | $101.88 M |
| 03/18/2025 | $2.44 | $2.40 (-1.64%) | $2.45 | $2.40 | 4,745 | $95.88 M |
| 03/17/2025 | $2.39 | $2.38 (-0.42%) | $2.39 | $2.33 | 2,000 | $95.08 M |
| 03/14/2025 | $2.39 | $2.37 (-0.84%) | $2.39 | $2.34 | 3,800 | $94.69 M |
| 03/13/2025 | $2.35 | $2.40 (2.13%) | $2.40 | $2.35 | 2,200 | $95.88 M |
| 03/12/2025 | $2.15 | $2.37 (10.23%) | $2.49 | $2.15 | 22,441 | $94.69 M |
| 03/11/2025 | $2.20 | $2.22 (0.91%) | $2.40 | $2.08 | 12,800 | $88.69 M |
| 03/10/2025 | $2.26 | $2.26 (0%) | $2.33 | $2.26 | 5,000 | $90.29 M |
| 03/07/2025 | $2.26 | $2.37 (4.87%) | $2.37 | $2.26 | 10,119 | $94.69 M |
| 03/06/2025 | $2.38 | $2.38 (0%) | $2.38 | $2.15 | 5,201 | $95.08 M |
| 03/05/2025 | $2.41 | $2.39 (-0.83%) | $2.50 | $2.10 | 9,247 | $95.48 M |
| 03/04/2025 | $2.45 | $2.49 (1.63%) | $2.49 | $2.21 | 19,200 | $99.48 M |
| 03/03/2025 | $2.64 | $2.45 (-7.2%) | $2.64 | $2.44 | 4,225 | $97.88 M |
| 02/28/2025 | $2.51 | $2.60 (3.59%) | $2.66 | $2.40 | 6,800 | $103.87 M |
| 02/27/2025 | $2.62 | $2.56 (-2.29%) | $2.67 | $2.49 | 24,732 | $102.28 M |
| 02/26/2025 | $2.51 | $2.62 (4.38%) | $2.62 | $2.40 | 20,620 | $104.67 M |
| 02/25/2025 | $2.57 | $2.51 (-2.33%) | $2.63 | $2.49 | 20,013 | $100.28 M |
| 02/24/2025 | $2.60 | $2.67 (2.69%) | $2.79 | $2.56 | 30,800 | $106.67 M |
| 02/21/2025 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.65 | 2,800 | $107.87 M |
| 02/20/2025 | $2.80 | $2.79 (-0.36%) | $2.83 | $2.70 | 5,200 | $111.46 M |
| 02/19/2025 | $2.85 | $2.83 (-0.7%) | $2.87 | $2.83 | 5,200 | $113.06 M |
| 02/18/2025 | $2.81 | $2.84 (1.07%) | $2.95 | $2.81 | 8,611 | $113.46 M |
| 02/14/2025 | $2.80 | $2.86 (2.14%) | $2.99 | $2.79 | 13,600 | $114.26 M |
| 02/13/2025 | $2.71 | $2.75 (1.48%) | $2.76 | $2.63 | 10,557 | $109.87 M |
| 02/12/2025 | $2.55 | $2.67 (4.71%) | $2.73 | $2.51 | 22,300 | $106.67 M |
| 02/11/2025 | $2.65 | $2.63 (-0.75%) | $2.68 | $2.62 | 15,054 | $105.07 M |
| 02/10/2025 | $2.74 | $2.72 (-0.73%) | $2.74 | $2.63 | 11,808 | $108.67 M |
| 02/07/2025 | $2.78 | $2.71 (-2.52%) | $2.78 | $2.67 | 3,200 | $108.27 M |
| 02/06/2025 | $2.81 | $2.74 (-2.49%) | $2.84 | $2.61 | 36,800 | $109.47 M |
| 02/05/2025 | $2.79 | $2.84 (1.79%) | $2.85 | $2.75 | 18,100 | $113.46 M |
| 02/04/2025 | $2.81 | $2.82 (0.36%) | $2.88 | $2.74 | 13,800 | $112.66 M |
| 02/03/2025 | $2.88 | $2.85 (-1.04%) | $2.89 | $2.70 | 17,500 | $113.86 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.
