Siebert Financial Corp. - Common Stock (SIEB)

Historical Prices For Siebert Financial Corp. - Common Stock (SIEB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.94	3.12	2.94	3.00	17,440	3.00
4/01/2025	3.05	3.06	2.84	2.97	51,824	2.97
3/31/2025	2.90	3.16	2.70	3.01	110,885	3.01
3/28/2025	2.84	2.94	2.76	2.85	26,322	2.85
3/27/2025	2.69	2.84	2.69	2.81	12,241	2.81
3/26/2025	2.78	2.80	2.72	2.74	16,826	2.74
3/25/2025	2.56	2.79	2.56	2.79	10,427	2.79
3/24/2025	2.62	2.69	2.58	2.69	12,542	2.69
3/21/2025	2.51	2.76	2.50	2.65	27,829	2.65
3/20/2025	2.49	2.71	2.46	2.64	28,291	2.64
3/19/2025	2.32	2.55	2.32	2.55	7,882	2.55
3/18/2025	2.44	2.45	2.40	2.40	4,745	2.40
3/17/2025	2.39	2.39	2.33	2.38	1,992	2.38
3/14/2025	2.39	2.39	2.33	2.37	3,778	2.37
3/13/2025	2.35	2.40	2.35	2.40	2,195	2.40
3/12/2025	2.15	2.49	2.15	2.37	22,441	2.37
3/11/2025	2.20	2.40	2.08	2.22	12,766	2.22
3/10/2025	2.26	2.33	2.26	2.26	4,979	2.26
3/07/2025	2.26	2.37	2.26	2.37	10,119	2.37
3/06/2025	2.38	2.38	2.15	2.38	5,201	2.38
3/05/2025	2.41	2.50	2.10	2.39	9,247	2.39
3/04/2025	2.45	2.49	2.21	2.49	19,152	2.49
3/03/2025	2.64	2.64	2.44	2.45	4,225	2.45
2/28/2025	2.51	2.66	2.40	2.60	6,780	2.60
2/27/2025	2.62	2.67	2.49	2.56	24,732	2.56
2/26/2025	2.51	2.62	2.40	2.62	20,620	2.62
2/25/2025	2.57	2.63	2.49	2.51	20,013	2.51
2/24/2025	2.60	2.79	2.56	2.67	30,779	2.67
2/21/2025	2.79	2.79	2.65	2.70	2,755	2.70
2/20/2025	2.80	2.83	2.70	2.79	5,175	2.79
2/19/2025	2.85	2.87	2.83	2.83	5,199	2.83
2/18/2025	2.81	2.95	2.81	2.84	8,611	2.84
2/14/2025	2.80	2.99	2.79	2.86	13,551	2.86
2/13/2025	2.71	2.76	2.63	2.75	10,521	2.75
2/12/2025	2.55	2.73	2.51	2.67	22,293	2.67
2/11/2025	2.65	2.68	2.62	2.63	14,954	2.63
2/10/2025	2.74	2.74	2.63	2.72	11,808	2.72
2/07/2025	2.78	2.78	2.67	2.71	3,162	2.71
2/06/2025	2.81	2.84	2.61	2.74	36,766	2.74
2/05/2025	2.79	2.85	2.75	2.84	18,099	2.84
2/04/2025	2.81	2.88	2.74	2.82	13,791	2.82
2/03/2025	2.88	2.89	2.70	2.85	17,482	2.85
1/31/2025	2.93	3.00	2.92	2.93	4,927	2.93
1/30/2025	2.95	3.06	2.86	2.97	9,503	2.97
1/29/2025	3.10	3.14	2.99	2.99	4,514	2.99
1/28/2025	2.98	3.06	2.98	3.06	9,507	3.06
1/27/2025	3.08	3.08	2.98	2.98	4,633	2.98
1/24/2025	3.09	3.09	2.99	3.07	26,647	3.07
1/23/2025	3.02	3.09	3.02	3.07	20,276	3.07
1/22/2025	3.08	3.10	2.98	2.98	8,253	2.98
1/21/2025	3.09	3.12	3.00	3.09	18,456	3.09
1/17/2025	2.94	3.09	2.86	3.01	27,569	3.01
1/16/2025	2.99	2.99	2.86	2.98	10,621	2.98
1/15/2025	2.76	2.88	2.76	2.88	14,206	2.88
1/14/2025	2.94	2.94	2.76	2.85	28,270	2.85
1/13/2025	2.96	2.98	2.93	2.94	14,851	2.94
1/10/2025	3.20	3.20	2.93	3.00	16,493	3.00
1/08/2025	3.11	3.24	3.11	3.13	9,745	3.13
1/07/2025	3.25	3.30	3.11	3.16	10,941	3.16
1/06/2025	3.22	3.34	3.15	3.27	22,068	3.27
1/03/2025	3.11	3.24	3.10	3.19	23,805	3.19