NASDAQ : SIEB
Siebert Financial Corp. — Price history
Financials · Capital Markets · United States
Last price 1.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 76.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Siebert Financial Corp. (SIEB) closed at 2.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2 | 2.038 | 1.945 | 2.05 | 783 | +9.63% |
| 2026-10-30 | 1.84 | 1.89 | 1.83 | 1.87 | 7,038 | +2.19% |
| 2026-10-29 | 1.79 | 1.878 | 1.79 | 1.83 | 9,663 | -2.14% |
| 2026-10-28 | 1.83 | 1.87 | 1.822 | 1.87 | 3,967 | +2.19% |
| 2026-10-27 | 1.8 | 1.88 | 1.76 | 1.83 | 18,424 | +1.67% |
| 2026-10-26 | 1.85 | 1.875 | 1.8 | 1.8 | 5,082 | -2.70% |
| 2026-10-23 | 1.86 | 1.91 | 1.85 | 1.85 | 3,798 | -2.12% |
| 2026-10-22 | 1.87 | 1.89 | 1.835 | 1.89 | 6,630 | -0.53% |
| 2026-10-21 | 1.88 | 1.92 | 1.8 | 1.9 | 20,611 | +0.53% |
| 2026-10-20 | 1.87 | 1.91 | 1.87 | 1.89 | 17,329 | +0.00% |
| 2026-10-19 | 1.97 | 1.97 | 1.875 | 1.89 | 20,577 | -3.08% |
| 2026-10-16 | 2.02 | 2.04 | 1.905 | 1.95 | 22,622 | -2.50% |
| 2026-10-15 | 2.02 | 2.03 | 2 | 2 | 6,780 | -0.99% |
| 2026-10-14 | 2.06 | 2.09 | 2 | 2.02 | 50,194 | -3.35% |
| 2026-10-13 | 2.13 | 2.16 | 2.07 | 2.09 | 11,271 | -1.88% |
| 2026-10-12 | 2.2 | 2.23 | 2.12 | 2.13 | 33,865 | -5.75% |
| 2026-10-09 | 2.22 | 2.31 | 2.17 | 2.26 | 25,874 | +1.80% |
| 2026-10-08 | 2.17 | 2.24 | 2.17 | 2.22 | 7,117 | +2.30% |
| 2026-10-07 | 2.2 | 2.2 | 2.16 | 2.17 | 10,547 | -2.25% |
| 2026-10-06 | 2.24 | 2.257 | 2.21 | 2.22 | 6,298 | -0.89% |
| 2026-10-05 | 2.28 | 2.32 | 2.21 | 2.24 | 65,322 | +1.82% |
| 2026-10-02 | 2.18 | 2.253 | 2.14 | 2.2 | 23,043 | +0.92% |
| 2026-10-01 | 2.14 | 2.231 | 2.14 | 2.18 | 8,228 | +1.40% |
| 2026-09-30 | 2.15 | 2.199 | 2.11 | 2.15 | 23,532 | +0.00% |
| 2026-09-29 | 2.22 | 2.265 | 2.15 | 2.15 | 43,355 | -3.59% |
| 2026-09-28 | 2.21 | 2.299 | 2.16 | 2.23 | 39,511 | +1.36% |
| 2026-09-25 | 2.23 | 2.26 | 2.16 | 2.2 | 29,841 | -1.35% |
| 2026-09-24 | 2.15 | 2.35 | 2.15 | 2.23 | 42,262 | +2.29% |
| 2026-09-23 | 2.02 | 2.241 | 2 | 2.18 | 51,817 | +7.39% |
| 2026-09-22 | 2.22 | 2.22 | 2.02 | 2.03 | 74,148 | -8.14% |
| 2026-09-21 | 2.39 | 2.39 | 2.21 | 2.21 | 20,409 | -7.53% |
| 2026-09-18 | 2.3 | 2.4 | 2.27 | 2.39 | 58,997 | +2.80% |
| 2026-09-17 | 2.3 | 2.33 | 2.28 | 2.325 | 10,263 | +1.09% |
| 2026-09-16 | 2.38 | 2.389 | 2.29 | 2.3 | 19,073 | -4.17% |
| 2026-09-15 | 2.5 | 2.5 | 2.39 | 2.4 | 20,536 | -4.76% |
| 2026-09-14 | 2.67 | 2.675 | 2.46 | 2.52 | 75,682 | -6.67% |
| 2026-09-11 | 2.73 | 2.75 | 2.62 | 2.7 | 56,190 | -1.10% |
| 2026-09-10 | 2.6 | 2.73 | 2.54 | 2.73 | 32,697 | +5.41% |
| 2026-09-09 | 2.59 | 2.65 | 2.55 | 2.59 | 26,027 | -0.77% |
| 2026-09-08 | 2.54 | 2.75 | 2.5 | 2.61 | 144,449 | +3.16% |
| 2026-09-04 | 2.45 | 2.605 | 2.45 | 2.53 | 102,659 | +3.27% |
| 2026-09-03 | 2.47 | 2.55 | 2.43 | 2.45 | 61,297 | -0.41% |
| 2026-09-02 | 2.52 | 2.63 | 2.44 | 2.46 | 182,564 | -1.60% |
| 2026-09-01 | 2.22 | 2.53 | 2.14 | 2.5 | 186,453 | +12.61% |
| 2026-08-31 | 2.16 | 2.289 | 2.16 | 2.22 | 227,673 | +1.37% |
| 2026-08-28 | 1.98 | 2.29 | 1.98 | 2.19 | 1,270,690 | +11.17% |
| 2026-08-27 | 2.05 | 2.06 | 1.965 | 1.97 | 34,502 | -2.48% |
| 2026-08-26 | 2.09 | 2.09 | 1.995 | 2.02 | 24,093 | -2.88% |
| 2026-08-25 | 2.09 | 2.15 | 2.02 | 2.08 | 23,264 | -1.42% |
| 2026-08-24 | 2.06 | 2.15 | 2.025 | 2.11 | 80,324 | +3.94% |
| 2026-08-21 | 2.1 | 2.1 | 1.965 | 2.03 | 73,342 | -3.33% |
| 2026-08-20 | 2.08 | 2.105 | 2.04 | 2.1 | 81,188 | +3.45% |
| 2026-08-19 | 2.04 | 2.07 | 1.91 | 2.03 | 69,745 | -0.49% |
| 2026-08-18 | 2.14 | 2.14 | 1.9 | 2.04 | 776,013 | +5.15% |
| 2026-08-17 | 1.94 | 1.965 | 1.91 | 1.94 | 53,051 | +1.04% |
| 2026-08-14 | 1.88 | 1.97 | 1.86 | 1.92 | 26,334 | +1.05% |
| 2026-08-13 | 1.77 | 1.989 | 1.765 | 1.9 | 109,896 | +9.83% |
| 2026-08-12 | 1.82 | 1.82 | 1.71 | 1.73 | 45,365 | +2.98% |
| 2026-08-11 | 1.66 | 1.68 | 1.66 | 1.68 | 7,912 | +0.60% |
| 2026-08-10 | 1.65 | 1.67 | 1.65 | 1.67 | 1,322 | +0.00% |
| 2026-08-07 | 1.65 | 1.69 | 1.65 | 1.67 | 5,801 | +0.60% |
| 2026-08-06 | 1.61 | 1.675 | 1.6 | 1.66 | 18,851 | +3.11% |
| 2026-08-05 | 1.59 | 1.61 | 1.59 | 1.61 | 6,432 | +0.63% |
| 2026-08-04 | 1.66 | 1.68 | 1.6 | 1.6 | 22,832 | -5.33% |
| 2026-08-03 | 1.64 | 1.7 | 1.64 | 1.69 | 8,118 | +3.68% |
| 2026-07-31 | 1.62 | 1.64 | 1.61 | 1.63 | 6,353 | +1.87% |
| 2026-07-30 | 1.59 | 1.63 | 1.59 | 1.6 | 6,434 | -0.62% |
| 2026-07-29 | 1.59 | 1.639 | 1.585 | 1.61 | 8,491 | +0.63% |
| 2026-07-28 | 1.69 | 1.69 | 1.53 | 1.6 | 22,661 | -3.61% |
| 2026-07-27 | 1.7 | 1.7 | 1.66 | 1.66 | 32,035 | +0.00% |
| 2026-07-24 | 1.75 | 1.75 | 1.65 | 1.66 | 25,596 | -3.49% |
| 2026-07-23 | 1.61 | 1.72 | 1.61 | 1.72 | 61,722 | +4.24% |
| 2026-07-22 | 1.66 | 1.66 | 1.65 | 1.65 | 16,438 | -0.60% |
| 2026-07-21 | 1.67 | 1.68 | 1.65 | 1.66 | 5,388 | +0.00% |
| 2026-07-20 | 1.66 | 1.675 | 1.66 | 1.66 | 4,719 | -1.19% |
| 2026-07-17 | 1.65 | 1.68 | 1.65 | 1.68 | 22,022 | +1.82% |
| 2026-07-16 | 1.66 | 1.66 | 1.64 | 1.65 | 35,202 | -1.79% |
| 2026-07-15 | 1.67 | 1.687 | 1.661 | 1.68 | 7,523 | +0.60% |
| 2026-07-14 | 1.664 | 1.68 | 1.66 | 1.67 | 6,381 | +1.21% |
| 2026-07-13 | 1.671 | 1.68 | 1.65 | 1.65 | 8,239 | -2.37% |
| 2026-07-10 | 1.7 | 1.71 | 1.65 | 1.69 | 8,005 | -1.74% |
| 2026-07-09 | 1.666 | 1.745 | 1.66 | 1.72 | 29,770 | +4.24% |
| 2026-07-08 | 1.65 | 1.66 | 1.62 | 1.65 | 16,417 | -0.60% |
| 2026-07-07 | 1.69 | 1.705 | 1.65 | 1.66 | 20,921 | -1.78% |
| 2026-07-06 | 1.7 | 1.705 | 1.67 | 1.69 | 10,853 | +0.00% |
| 2026-07-02 | 1.69 | 1.705 | 1.65 | 1.69 | 20,865 | -0.59% |
| 2026-07-01 | 1.64 | 1.72 | 1.64 | 1.7 | 23,444 | +3.03% |
| 2026-06-30 | 1.68 | 1.68 | 1.61 | 1.65 | 66,326 | -2.37% |
| 2026-06-29 | 1.69 | 1.74 | 1.56 | 1.69 | 126,540 | -0.59% |
| 2026-06-26 | 1.95 | 1.95 | 1.7 | 1.7 | 1,528,388 | -12.82% |
| 2026-06-25 | 1.91 | 1.98 | 1.855 | 1.95 | 73,274 | +3.17% |
| 2026-06-24 | 1.88 | 2.05 | 1.855 | 1.89 | 59,949 | +1.07% |
| 2026-06-23 | 1.81 | 1.89 | 1.81 | 1.87 | 21,227 | +1.63% |
| 2026-06-22 | 1.9 | 1.94 | 1.82 | 1.84 | 26,429 | -4.17% |
| 2026-06-18 | 1.99 | 2 | 1.91 | 1.92 | 51,785 | -1.54% |
| 2026-06-17 | 2.02 | 2.04 | 1.945 | 1.95 | 18,708 | -1.27% |
| 2026-06-16 | 1.92 | 1.98 | 1.91 | 1.975 | 11,500 | +4.50% |
| 2026-06-15 | 1.81 | 1.944 | 1.81 | 1.89 | 26,773 | +3.85% |
| 2026-06-12 | 1.85 | 1.865 | 1.82 | 1.82 | 29,338 | -1.09% |
| 2026-06-11 | 1.82 | 1.86 | 1.8 | 1.84 | 28,980 | +2.22% |
| 2026-06-10 | 1.85 | 1.85 | 1.8 | 1.8 | 32,006 | -2.17% |
| 2026-06-09 | 1.82 | 1.94 | 1.82 | 1.84 | 23,215 | +1.10% |
| 2026-06-08 | 1.87 | 1.875 | 1.81 | 1.82 | 25,811 | -2.67% |
| 2026-06-05 | 1.95 | 1.95 | 1.82 | 1.87 | 60,780 | -5.08% |
| 2026-06-04 | 1.84 | 2.35 | 1.825 | 1.97 | 238,620 | +9.44% |
| 2026-06-03 | 1.84 | 1.84 | 1.75 | 1.8 | 33,357 | -1.10% |
| 2026-06-02 | 1.83 | 1.875 | 1.79 | 1.82 | 24,686 | -2.15% |
| 2026-06-01 | 1.86 | 1.86 | 1.731 | 1.86 | 77,620 | +0.00% |
| 2026-05-29 | 1.91 | 1.935 | 1.855 | 1.86 | 45,615 | -4.12% |
| 2026-05-28 | 1.85 | 1.94 | 1.83 | 1.94 | 44,288 | +3.19% |
| 2026-05-27 | 1.71 | 1.9 | 1.7 | 1.88 | 220,419 | +9.30% |
| 2026-05-26 | 1.79 | 1.79 | 1.7 | 1.72 | 61,583 | -3.37% |
| 2026-05-22 | 1.88 | 1.885 | 1.78 | 1.78 | 40,213 | -2.73% |
| 2026-05-21 | 1.76 | 1.893 | 1.735 | 1.83 | 38,032 | +1.67% |
| 2026-05-20 | 1.73 | 1.84 | 1.73 | 1.8 | 14,446 | +4.05% |
| 2026-05-19 | 1.7 | 1.76 | 1.7 | 1.73 | 18,721 | +1.17% |
| 2026-05-18 | 1.75 | 1.76 | 1.68 | 1.71 | 31,704 | -3.39% |
| 2026-05-15 | 1.76 | 1.825 | 1.75 | 1.77 | 28,726 | -1.67% |
| 2026-05-14 | 1.75 | 1.83 | 1.75 | 1.8 | 17,183 | +2.86% |
| 2026-05-13 | 1.76 | 1.78 | 1.75 | 1.75 | 8,461 | -0.57% |