Skip to main content
Siebert Financial Corp. (SIEB)
NASDAQ: SIEB · Real-Time Price · USD
1.900
+0.060 (3.26%)
At close: Apr 28, 2026, 4:00 PM EDT
1.910
+0.010 (0.53%)
After-hours: Apr 28, 2026, 7:52 PM EDT

Siebert Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.811.941.801.901.903.26%15,581
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%12,040
Apr 20, 20261.911.931.841.901.90-0.52%33,681
Apr 17, 20261.881.931.851.911.912.14%21,820
Apr 16, 20261.911.911.801.871.87-2.09%12,986
Apr 15, 20261.841.971.801.911.912.69%20,162
Apr 14, 20261.751.891.751.861.866.90%76,951
Apr 13, 20261.761.761.681.741.74-1.69%30,421
Apr 10, 20261.771.791.731.771.77-2.21%12,145
Apr 9, 20261.781.831.751.811.810.56%18,856
Apr 8, 20261.841.851.791.801.800.56%15,676
Apr 7, 20261.771.791.771.791.79-13,614
Apr 6, 20261.771.841.771.791.79-2.72%32,220
Apr 2, 20261.801.841.801.841.841.66%13,012
Apr 1, 20261.941.951.801.811.81-5.73%31,799
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%40,222
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
Feb 2, 20263.003.092.942.972.97-27,721
Jan 30, 20262.903.052.902.972.972.06%36,268
Jan 29, 20262.903.052.852.912.912.46%25,254
Jan 28, 20262.783.022.722.842.842.16%28,284
Jan 27, 20262.822.822.712.782.78-0.71%19,386
Jan 26, 20262.972.972.802.802.80-5.41%21,393
Jan 23, 20263.043.042.942.962.96-1.99%8,217
Jan 22, 20263.093.092.963.023.02-1.31%8,625
Jan 21, 20263.003.062.983.063.064.44%13,870
Jan 20, 20262.993.112.922.932.93-3.62%19,964
Jan 16, 20263.143.143.043.043.04-3.18%13,354
Jan 15, 20263.243.243.063.143.140.32%4,827
Jan 14, 20263.103.223.093.133.130.97%18,440
Jan 13, 20263.283.433.043.103.10-6.63%21,849
Jan 12, 20263.263.423.253.323.320.61%16,587
Jan 9, 20263.473.573.303.303.30-4.07%21,010
Jan 8, 20263.393.523.393.443.440.58%7,459
Jan 7, 20263.563.573.423.423.42-4.20%14,583
Jan 6, 20263.663.703.573.573.57-3.25%16,550
Jan 5, 20263.623.843.623.693.692.79%22,600
Jan 2, 20263.513.603.403.593.592.28%15,281
Dec 31, 20253.583.683.453.513.51-2.77%23,060
Dec 30, 20253.723.723.553.613.61-0.55%3,686
Dec 29, 20253.633.763.523.633.63-1.09%18,834
Dec 26, 20253.733.793.593.673.67-2.39%7,881
Dec 24, 20253.823.933.723.763.76-1.31%14,352
Dec 23, 20253.853.873.343.813.81-1.30%15,122
Dec 22, 20254.004.013.853.863.86-4.93%20,720
Dec 19, 20253.984.153.934.064.062.01%52,671
Dec 18, 20254.064.063.603.983.98-0.75%17,106
Dec 17, 20254.014.043.504.014.01-0.74%25,728
Dec 16, 20253.884.053.734.044.044.39%42,046
Dec 15, 20253.853.903.703.873.872.38%44,239
Dec 12, 20253.883.883.463.783.78-1.56%34,052
Dec 11, 20253.333.863.183.843.8416.36%52,429
Dec 10, 20253.043.323.043.303.309.27%70,032
Dec 9, 20252.863.102.853.023.025.23%25,049
Dec 8, 20252.972.972.822.872.87-3.37%30,538
Dec 5, 20252.953.002.912.972.97-1.00%10,887
Dec 4, 20252.993.052.893.003.000.33%12,684
Dec 3, 20253.043.042.962.992.99-1.32%23,418