Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
1.860
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
2.000
+0.140 (7.53%)
After-hours: Mar 6, 2026, 5:37 PM EST
Siebert Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.85 | 1.94 | 1.82 | 1.86 | 1.86 | - | 68,848 |
| Mar 5, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -3.12% | 48,902 |
| Mar 4, 2026 | 1.94 | 1.99 | 1.87 | 1.92 | 1.92 | 0.52% | 81,015 |
| Mar 3, 2026 | 1.93 | 2.05 | 1.91 | 1.91 | 1.91 | -1.55% | 39,583 |
| Mar 2, 2026 | 1.86 | 2.04 | 1.86 | 1.94 | 1.94 | 2.11% | 24,441 |
| Feb 27, 2026 | 2.00 | 2.05 | 1.90 | 1.90 | 1.90 | -5.00% | 54,923 |
| Feb 26, 2026 | 2.04 | 2.12 | 2.00 | 2.00 | 2.00 | -1.96% | 36,696 |
| Feb 25, 2026 | 2.02 | 2.06 | 1.97 | 2.04 | 2.04 | 0.99% | 64,356 |
| Feb 24, 2026 | 2.07 | 2.10 | 2.02 | 2.02 | 2.02 | -4.72% | 54,844 |
| Feb 23, 2026 | 2.22 | 2.24 | 2.10 | 2.12 | 2.12 | -3.64% | 55,141 |
| Feb 20, 2026 | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | -5.98% | 22,787 |
| Feb 19, 2026 | 2.32 | 2.40 | 2.31 | 2.34 | 2.34 | -4.10% | 41,552 |
| Feb 18, 2026 | 2.50 | 2.52 | 2.41 | 2.44 | 2.44 | -1.61% | 16,492 |
| Feb 17, 2026 | 2.57 | 2.57 | 2.40 | 2.48 | 2.48 | -2.75% | 20,399 |
| Feb 13, 2026 | 2.53 | 2.59 | 2.52 | 2.55 | 2.55 | -1.92% | 47,301 |
| Feb 12, 2026 | 2.74 | 2.74 | 2.51 | 2.60 | 2.60 | -4.06% | 42,836 |
| Feb 11, 2026 | 2.74 | 2.77 | 2.68 | 2.71 | 2.71 | -0.37% | 13,995 |
| Feb 10, 2026 | 2.61 | 2.83 | 2.61 | 2.72 | 2.72 | 1.49% | 24,425 |
| Feb 9, 2026 | 2.75 | 2.75 | 2.65 | 2.68 | 2.68 | -0.37% | 42,852 |
| Feb 6, 2026 | 2.78 | 2.99 | 2.67 | 2.69 | 2.69 | -0.74% | 48,324 |
| Feb 5, 2026 | 2.85 | 2.85 | 2.70 | 2.71 | 2.71 | -2.52% | 25,666 |
| Feb 4, 2026 | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -0.36% | 13,857 |
| Feb 3, 2026 | 2.94 | 2.96 | 2.76 | 2.79 | 2.79 | -6.06% | 24,664 |
| Feb 2, 2026 | 3.00 | 3.09 | 2.94 | 2.97 | 2.97 | - | 27,721 |
| Jan 30, 2026 | 2.90 | 3.05 | 2.90 | 2.97 | 2.97 | 2.06% | 36,268 |
| Jan 29, 2026 | 2.90 | 3.05 | 2.85 | 2.91 | 2.91 | 2.46% | 25,254 |
| Jan 28, 2026 | 2.78 | 3.02 | 2.72 | 2.84 | 2.84 | 2.16% | 28,284 |
| Jan 27, 2026 | 2.82 | 2.82 | 2.71 | 2.78 | 2.78 | -0.71% | 19,386 |
| Jan 26, 2026 | 2.97 | 2.97 | 2.80 | 2.80 | 2.80 | -5.41% | 21,393 |
| Jan 23, 2026 | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -1.99% | 8,217 |
| Jan 22, 2026 | 3.09 | 3.09 | 2.96 | 3.02 | 3.02 | -1.31% | 8,625 |
| Jan 21, 2026 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 4.44% | 13,870 |
| Jan 20, 2026 | 2.99 | 3.11 | 2.92 | 2.93 | 2.93 | -3.62% | 19,964 |
| Jan 16, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -3.18% | 13,354 |
| Jan 15, 2026 | 3.24 | 3.24 | 3.06 | 3.14 | 3.14 | 0.32% | 4,827 |
| Jan 14, 2026 | 3.10 | 3.22 | 3.09 | 3.13 | 3.13 | 0.97% | 18,440 |
| Jan 13, 2026 | 3.28 | 3.43 | 3.04 | 3.10 | 3.10 | -6.63% | 21,849 |
| Jan 12, 2026 | 3.26 | 3.42 | 3.25 | 3.32 | 3.32 | 0.61% | 16,587 |
| Jan 9, 2026 | 3.47 | 3.57 | 3.30 | 3.30 | 3.30 | -4.07% | 21,010 |
| Jan 8, 2026 | 3.39 | 3.52 | 3.39 | 3.44 | 3.44 | 0.58% | 7,459 |
| Jan 7, 2026 | 3.56 | 3.57 | 3.42 | 3.42 | 3.42 | -4.20% | 14,583 |
| Jan 6, 2026 | 3.66 | 3.70 | 3.57 | 3.57 | 3.57 | -3.25% | 16,550 |
| Jan 5, 2026 | 3.62 | 3.84 | 3.62 | 3.69 | 3.69 | 2.79% | 22,600 |
| Jan 2, 2026 | 3.51 | 3.60 | 3.40 | 3.59 | 3.59 | 2.28% | 15,281 |
| Dec 31, 2025 | 3.58 | 3.68 | 3.45 | 3.51 | 3.51 | -2.77% | 23,060 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.55 | 3.61 | 3.61 | -0.55% | 3,686 |
| Dec 29, 2025 | 3.63 | 3.76 | 3.52 | 3.63 | 3.63 | -1.09% | 18,834 |
| Dec 26, 2025 | 3.73 | 3.79 | 3.59 | 3.67 | 3.67 | -2.39% | 7,881 |
| Dec 24, 2025 | 3.82 | 3.93 | 3.72 | 3.76 | 3.76 | -1.31% | 14,352 |
| Dec 23, 2025 | 3.85 | 3.87 | 3.34 | 3.81 | 3.81 | -1.30% | 15,122 |
| Dec 22, 2025 | 4.00 | 4.01 | 3.85 | 3.86 | 3.86 | -4.93% | 20,720 |
| Dec 19, 2025 | 3.98 | 4.15 | 3.93 | 4.06 | 4.06 | 2.01% | 52,671 |
| Dec 18, 2025 | 4.06 | 4.06 | 3.60 | 3.98 | 3.98 | -0.75% | 17,106 |
| Dec 17, 2025 | 4.01 | 4.04 | 3.50 | 4.01 | 4.01 | -0.74% | 25,728 |
| Dec 16, 2025 | 3.88 | 4.05 | 3.73 | 4.04 | 4.04 | 4.39% | 42,046 |
| Dec 15, 2025 | 3.85 | 3.90 | 3.70 | 3.87 | 3.87 | 2.38% | 44,239 |
| Dec 12, 2025 | 3.88 | 3.88 | 3.46 | 3.78 | 3.78 | -1.56% | 34,052 |
| Dec 11, 2025 | 3.33 | 3.86 | 3.18 | 3.84 | 3.84 | 16.36% | 52,429 |
| Dec 10, 2025 | 3.04 | 3.32 | 3.04 | 3.30 | 3.30 | 9.27% | 70,032 |
| Dec 9, 2025 | 2.86 | 3.10 | 2.85 | 3.02 | 3.02 | 5.23% | 25,049 |
| Dec 8, 2025 | 2.97 | 2.97 | 2.82 | 2.87 | 2.87 | -3.37% | 30,538 |
| Dec 5, 2025 | 2.95 | 3.00 | 2.91 | 2.97 | 2.97 | -1.00% | 10,887 |
| Dec 4, 2025 | 2.99 | 3.05 | 2.89 | 3.00 | 3.00 | 0.33% | 12,684 |
| Dec 3, 2025 | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | -1.32% | 23,418 |
| Dec 2, 2025 | 3.07 | 3.07 | 2.95 | 3.03 | 3.03 | 0.66% | 25,508 |
| Dec 1, 2025 | 3.16 | 3.22 | 2.93 | 3.01 | 3.01 | -6.23% | 17,760 |
| Nov 28, 2025 | 2.92 | 3.21 | 2.92 | 3.21 | 3.21 | 3.55% | 12,548 |
| Nov 26, 2025 | 3.11 | 3.28 | 2.99 | 3.10 | 3.10 | -0.32% | 21,541 |
| Nov 25, 2025 | 2.94 | 3.15 | 2.83 | 3.11 | 3.11 | 6.87% | 19,524 |
| Nov 24, 2025 | 3.06 | 3.16 | 2.91 | 2.91 | 2.91 | -3.96% | 38,853 |
| Nov 21, 2025 | 2.83 | 3.03 | 2.80 | 3.03 | 3.03 | 5.94% | 45,065 |
| Nov 20, 2025 | 2.93 | 2.95 | 2.83 | 2.86 | 2.86 | - | 11,192 |
| Nov 19, 2025 | 2.85 | 2.91 | 2.80 | 2.86 | 2.86 | -0.69% | 12,428 |
| Nov 18, 2025 | 2.73 | 2.90 | 2.70 | 2.88 | 2.88 | 3.97% | 8,619 |
| Nov 17, 2025 | 2.74 | 2.77 | 2.70 | 2.77 | 2.77 | -0.36% | 7,723 |
| Nov 14, 2025 | 2.78 | 2.84 | 2.75 | 2.78 | 2.78 | -1.42% | 10,246 |
| Nov 13, 2025 | 2.78 | 2.86 | 2.72 | 2.82 | 2.82 | -1.05% | 8,423 |
| Nov 12, 2025 | 2.80 | 2.91 | 2.74 | 2.85 | 2.85 | 0.71% | 15,860 |
| Nov 11, 2025 | 2.74 | 2.83 | 2.63 | 2.83 | 2.83 | 4.04% | 5,955 |
| Nov 10, 2025 | 2.70 | 2.80 | 2.58 | 2.72 | 2.72 | 3.03% | 12,974 |
| Nov 7, 2025 | 2.65 | 2.66 | 2.52 | 2.64 | 2.64 | -0.38% | 14,763 |
| Nov 6, 2025 | 2.85 | 2.85 | 2.57 | 2.65 | 2.65 | -7.34% | 37,730 |
| Nov 5, 2025 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 6.72% | 18,116 |
| Nov 4, 2025 | 2.66 | 2.71 | 2.61 | 2.68 | 2.68 | -2.90% | 19,433 |
| Nov 3, 2025 | 2.82 | 2.95 | 2.69 | 2.76 | 2.76 | -1.78% | 14,224 |
| Oct 31, 2025 | 2.87 | 3.03 | 2.76 | 2.81 | 2.81 | -2.43% | 39,243 |
| Oct 30, 2025 | 2.87 | 3.05 | 2.78 | 2.88 | 2.88 | -0.69% | 23,826 |
| Oct 29, 2025 | 3.09 | 3.11 | 2.89 | 2.90 | 2.90 | -5.54% | 28,146 |
| Oct 28, 2025 | 3.14 | 3.16 | 3.07 | 3.07 | 3.07 | -1.92% | 17,038 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.11 | 3.13 | 3.13 | -6.57% | 42,923 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.26 | 3.35 | 3.35 | - | 6,970 |
| Oct 23, 2025 | 3.37 | 3.44 | 3.25 | 3.35 | 3.35 | - | 19,504 |
| Oct 22, 2025 | 3.36 | 3.36 | 3.23 | 3.35 | 3.35 | -0.30% | 24,506 |
| Oct 21, 2025 | 3.21 | 3.39 | 3.21 | 3.36 | 3.36 | 3.07% | 12,225 |
| Oct 20, 2025 | 3.19 | 3.26 | 3.18 | 3.26 | 3.26 | 4.49% | 17,111 |
| Oct 17, 2025 | 3.10 | 3.16 | 3.03 | 3.12 | 3.12 | -0.32% | 25,813 |
| Oct 16, 2025 | 3.21 | 3.23 | 3.12 | 3.13 | 3.13 | -2.49% | 18,939 |
| Oct 15, 2025 | 3.23 | 3.31 | 3.14 | 3.21 | 3.21 | - | 29,377 |
| Oct 14, 2025 | 3.07 | 3.21 | 3.03 | 3.21 | 3.21 | 4.56% | 37,796 |
| Oct 13, 2025 | 3.04 | 3.13 | 3.02 | 3.07 | 3.07 | 0.66% | 13,408 |