Skip to main content
Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
1.700
-0.250 (-12.82%)
At close: Jun 26, 2026, 4:00 PM EDT
1.705
+0.005 (0.32%)
After-hours: Jun 26, 2026, 7:34 PM EDT

Siebert Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.951.951.701.701.70-12.82%1,526,635
Jun 25, 20261.911.981.861.951.953.17%73,259
Jun 24, 20261.882.051.861.891.891.07%59,916
Jun 23, 20261.811.891.811.871.871.63%21,227
Jun 22, 20261.901.941.821.841.84-4.17%26,400
Jun 18, 20261.992.001.911.921.92-1.54%51,785
Jun 17, 20262.022.041.951.951.95-1.27%18,708
Jun 16, 20261.921.981.911.981.984.50%11,500
Jun 15, 20261.811.941.811.891.893.85%26,773
Jun 12, 20261.851.871.821.821.82-1.09%29,338
Jun 11, 20261.821.861.801.841.842.22%28,980
Jun 10, 20261.851.851.801.801.80-2.17%32,006
Jun 9, 20261.821.941.821.841.841.10%23,215
Jun 8, 20261.871.881.811.821.82-2.67%25,811
Jun 5, 20261.951.951.821.871.87-5.08%60,780
Jun 4, 20261.842.351.831.971.979.44%238,620
Jun 3, 20261.841.841.751.801.80-1.10%33,357
Jun 2, 20261.831.881.791.821.82-2.15%24,686
Jun 1, 20261.861.861.731.861.86-77,620
May 29, 20261.911.941.861.861.86-4.12%45,615
May 28, 20261.851.941.831.941.943.19%44,288
May 27, 20261.711.901.701.881.889.30%220,419
May 26, 20261.791.791.701.721.72-3.37%61,583
May 22, 20261.881.891.781.781.78-2.73%40,213
May 21, 20261.761.891.741.831.831.67%38,032
May 20, 20261.731.841.731.801.804.05%14,446
May 19, 20261.701.761.701.731.731.17%18,721
May 18, 20261.751.761.681.711.71-3.39%31,704
May 15, 20261.761.831.751.771.77-1.67%28,726
May 14, 20261.751.831.751.801.802.86%17,183
May 13, 20261.761.781.751.751.75-0.57%8,461
May 12, 20261.731.801.731.761.76-13,453
May 11, 20261.771.781.761.761.76-0.56%7,364
May 8, 20261.771.791.751.771.77-1.12%17,364
May 7, 20261.721.821.721.791.792.87%23,336
May 6, 20261.701.781.701.741.742.35%28,944
May 5, 20261.701.731.701.701.70-18,587
May 4, 20261.771.811.701.701.70-3.95%29,439
May 1, 20261.751.811.731.771.771.14%25,214
Apr 30, 20261.741.811.741.751.75-46,367
Apr 29, 20261.891.921.751.751.75-7.89%36,471
Apr 28, 20261.811.941.801.901.903.26%15,890
Apr 27, 20261.881.921.841.841.84-3.16%15,612
Apr 24, 20261.841.901.831.901.902.70%12,922
Apr 23, 20261.841.851.801.851.85-19,034
Apr 22, 20261.851.871.841.851.85-13,066
Apr 21, 20261.971.971.811.851.85-2.63%12,057
Apr 20, 20261.911.931.841.901.90-0.52%33,681
Apr 17, 20261.881.931.851.911.912.14%21,855
Apr 16, 20261.911.911.801.871.87-2.09%12,991
Apr 15, 20261.841.971.801.911.912.69%20,162
Apr 14, 20261.751.891.751.861.866.90%77,169
Apr 13, 20261.761.761.681.741.74-1.69%30,535
Apr 10, 20261.771.791.731.771.77-2.21%12,153
Apr 9, 20261.781.831.751.811.810.56%18,857
Apr 8, 20261.841.851.791.801.800.56%15,676
Apr 7, 20261.771.791.771.791.79-13,637
Apr 6, 20261.771.841.771.791.79-2.72%32,259
Apr 2, 20261.801.841.801.841.841.66%13,162
Apr 1, 20261.941.951.801.811.81-5.73%31,899
Mar 31, 20261.911.981.861.921.922.67%19,406
Mar 30, 20261.951.951.831.871.87-1.58%46,433
Mar 27, 20261.952.051.881.901.90-2.56%26,537
Mar 26, 20261.971.991.921.951.95-2.01%19,168
Mar 25, 20261.992.011.951.991.990.51%15,883
Mar 24, 20262.002.021.961.981.98-2.94%16,637
Mar 23, 20262.102.132.012.042.040.99%40,282
Mar 20, 20261.972.021.902.022.022.54%78,243
Mar 19, 20261.912.001.881.971.973.68%28,529
Mar 18, 20262.012.051.901.901.90-6.40%62,675
Mar 17, 20262.082.111.982.032.03-3.79%19,067
Mar 16, 20262.122.232.082.112.11-0.47%37,683
Mar 13, 20262.062.132.052.122.124.95%36,939
Mar 12, 20262.022.091.982.022.02-1.94%34,316
Mar 11, 20261.882.091.872.062.0611.35%62,978
Mar 10, 20261.821.921.801.851.850.54%54,217
Mar 9, 20261.841.851.771.841.84-1.08%57,912
Mar 6, 20261.851.941.821.861.86-68,920
Mar 5, 20261.901.931.861.861.86-3.12%48,926
Mar 4, 20261.941.991.871.921.920.52%81,024
Mar 3, 20261.932.051.911.911.91-1.55%40,012
Mar 2, 20261.862.041.861.941.942.11%24,442
Feb 27, 20262.002.051.901.901.90-5.00%55,348
Feb 26, 20262.042.122.002.002.00-1.96%36,851
Feb 25, 20262.022.061.972.042.040.99%64,357
Feb 24, 20262.072.102.022.022.02-4.72%54,859
Feb 23, 20262.222.242.102.122.12-3.64%57,085
Feb 20, 20262.352.352.202.202.20-5.98%23,417
Feb 19, 20262.322.402.312.342.34-4.10%41,553
Feb 18, 20262.502.522.412.442.44-1.61%16,622
Feb 17, 20262.572.572.402.482.48-2.75%20,399
Feb 13, 20262.532.592.522.552.55-1.92%47,301
Feb 12, 20262.742.742.512.602.60-4.06%42,836
Feb 11, 20262.742.772.682.712.71-0.37%13,995
Feb 10, 20262.612.832.612.722.721.49%24,425
Feb 9, 20262.752.752.652.682.68-0.37%42,852
Feb 6, 20262.782.992.672.692.69-0.74%48,324
Feb 5, 20262.852.852.702.712.71-2.52%25,666
Feb 4, 20262.832.832.782.782.78-0.36%13,857
Feb 3, 20262.942.962.762.792.79-6.06%24,664