Siebert Financial Corp.SIEBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.08 | $3.09 | $2.94 | $2.97 | 27,139 |
| 1/30/2026 | $2.90 | $3.05 | $2.90 | $2.97 | 36,300 |
| 1/29/2026 | $2.90 | $3.05 | $2.85 | $2.91 | 25,300 |
| 1/28/2026 | $2.78 | $3.02 | $2.72 | $2.84 | 28,300 |
| 1/27/2026 | $2.82 | $2.82 | $2.71 | $2.78 | 19,400 |
| 1/26/2026 | $2.97 | $2.97 | $2.80 | $2.80 | 21,400 |
| 1/23/2026 | $3.04 | $3.04 | $2.94 | $2.96 | 8,217 |
| 1/22/2026 | $3.09 | $3.09 | $2.96 | $3.02 | 8,625 |
| 1/21/2026 | $3.00 | $3.06 | $2.98 | $3.06 | 13,900 |
| 1/20/2026 | $2.99 | $3.11 | $2.92 | $2.93 | 20,000 |
| 1/16/2026 | $3.14 | $3.14 | $3.04 | $3.04 | 13,400 |
| 1/15/2026 | $3.24 | $3.24 | $3.06 | $3.14 | 4,827 |
| 1/14/2026 | $3.10 | $3.22 | $3.09 | $3.13 | 18,440 |
| 1/13/2026 | $3.28 | $3.43 | $3.04 | $3.10 | 21,849 |
| 1/12/2026 | $3.26 | $3.42 | $3.25 | $3.32 | 16,600 |
| 1/9/2026 | $3.47 | $3.57 | $3.30 | $3.30 | 21,010 |
| 1/8/2026 | $3.39 | $3.52 | $3.39 | $3.44 | 7,500 |
| 1/7/2026 | $3.56 | $3.57 | $3.42 | $3.42 | 14,600 |
| 1/6/2026 | $3.66 | $3.70 | $3.57 | $3.57 | 16,600 |
| 1/5/2026 | $3.62 | $3.84 | $3.62 | $3.69 | 22,600 |
| 1/2/2026 | $3.51 | $3.60 | $3.40 | $3.59 | 15,300 |
| 12/31/2025 | $3.58 | $3.68 | $3.45 | $3.51 | 23,100 |
| 12/30/2025 | $3.72 | $3.72 | $3.55 | $3.61 | 3,700 |
| 12/29/2025 | $3.63 | $3.76 | $3.52 | $3.63 | 18,834 |
| 12/26/2025 | $3.73 | $3.79 | $3.59 | $3.67 | 7,900 |
| 12/24/2025 | $3.82 | $3.93 | $3.72 | $3.76 | 14,400 |
| 12/23/2025 | $3.85 | $3.87 | $3.34 | $3.81 | 15,122 |
| 12/22/2025 | $4.00 | $4.01 | $3.85 | $3.86 | 20,720 |
| 12/19/2025 | $3.98 | $4.14 | $3.93 | $4.06 | 52,700 |
| 12/18/2025 | $4.06 | $4.06 | $3.60 | $3.98 | 17,106 |
| 12/17/2025 | $4.01 | $4.04 | $3.50 | $4.01 | 25,728 |
| 12/16/2025 | $3.88 | $4.05 | $3.73 | $4.04 | 42,046 |
| 12/15/2025 | $3.85 | $3.90 | $3.70 | $3.87 | 44,239 |
| 12/12/2025 | $3.88 | $3.88 | $3.46 | $3.78 | 34,100 |
| 12/11/2025 | $3.33 | $3.86 | $3.18 | $3.84 | 52,429 |
| 12/10/2025 | $3.04 | $3.32 | $3.04 | $3.30 | 70,032 |
| 12/9/2025 | $2.86 | $3.10 | $2.85 | $3.02 | 25,049 |
| 12/8/2025 | $2.97 | $2.97 | $2.82 | $2.87 | 30,538 |
| 12/5/2025 | $2.95 | $3.00 | $2.91 | $2.97 | 10,900 |
| 12/4/2025 | $2.99 | $3.05 | $2.89 | $3.00 | 12,700 |
| 12/3/2025 | $3.04 | $3.04 | $2.96 | $2.99 | 23,418 |
| 12/2/2025 | $3.07 | $3.07 | $2.95 | $3.03 | 25,508 |
| 12/1/2025 | $3.16 | $3.22 | $2.93 | $3.01 | 17,800 |
| 11/28/2025 | $2.92 | $3.21 | $2.92 | $3.21 | 12,548 |
| 11/26/2025 | $3.11 | $3.28 | $2.99 | $3.10 | 21,541 |
| 11/25/2025 | $2.94 | $3.15 | $2.83 | $3.11 | 19,524 |
| 11/24/2025 | $3.06 | $3.16 | $2.91 | $2.91 | 38,900 |
| 11/21/2025 | $2.83 | $3.03 | $2.80 | $3.03 | 45,100 |
| 11/20/2025 | $2.93 | $2.95 | $2.83 | $2.86 | 11,200 |
| 11/19/2025 | $2.85 | $2.91 | $2.80 | $2.86 | 12,428 |
| 11/18/2025 | $2.73 | $2.90 | $2.70 | $2.88 | 8,619 |
| 11/17/2025 | $2.74 | $2.77 | $2.70 | $2.77 | 7,723 |
| 11/14/2025 | $2.78 | $2.84 | $2.75 | $2.78 | 10,246 |
| 11/13/2025 | $2.78 | $2.86 | $2.72 | $2.82 | 8,423 |
| 11/12/2025 | $2.80 | $2.91 | $2.74 | $2.85 | 15,900 |
| 11/11/2025 | $2.74 | $2.83 | $2.63 | $2.83 | 6,000 |
| 11/10/2025 | $2.70 | $2.80 | $2.58 | $2.72 | 13,000 |
| 11/7/2025 | $2.65 | $2.66 | $2.52 | $2.64 | 14,800 |
| 11/6/2025 | $2.85 | $2.85 | $2.57 | $2.65 | 37,730 |
| 11/5/2025 | $2.70 | $2.86 | $2.70 | $2.86 | 18,116 |