5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
+10.98%
3 MONTH PERFORMANCE
+9.33%
6 MONTH PERFORMANCE
-44.40%
YEAR-TO-DATE PERFORMANCE
-7.28%
1 YEAR PERFORMANCE
-11.48%
Siebert Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.86 | $2.97 (3.67%) | $2.97 | $2.85 | 3.57 K | $119.86 M |
| 12/08/2025 | $2.97 | $2.87 (-3.37%) | $2.97 | $2.82 | 30.54 K | $116.02 M |
| 12/05/2025 | $2.95 | $2.97 (0.68%) | $3.00 | $2.91 | 10.90 K | $120.06 M |
| 12/04/2025 | $2.99 | $3.00 (0.33%) | $3.05 | $2.89 | 12.70 K | $121.27 M |
| 12/03/2025 | $3.04 | $2.99 (-1.64%) | $3.04 | $2.96 | 23.42 K | $120.87 M |
| 12/02/2025 | $3.07 | $3.03 (-1.3%) | $3.07 | $2.95 | 25.51 K | $122.49 M |
| 12/01/2025 | $3.16 | $3.01 (-4.75%) | $3.22 | $2.93 | 17.80 K | $121.68 M |
| 11/28/2025 | $2.92 | $3.21 (9.93%) | $3.21 | $2.92 | 12.55 K | $129.76 M |
| 11/26/2025 | $3.11 | $3.10 (-0.32%) | $3.28 | $2.99 | 21.54 K | $125.32 M |
| 11/25/2025 | $2.94 | $3.11 (5.78%) | $3.15 | $2.83 | 19.52 K | $125.72 M |
| 11/24/2025 | $3.06 | $2.91 (-4.9%) | $3.16 | $2.91 | 38.90 K | $117.64 M |
| 11/21/2025 | $2.83 | $3.03 (7.07%) | $3.03 | $2.80 | 45.10 K | $122.49 M |
| 11/20/2025 | $2.93 | $2.86 (-2.39%) | $2.95 | $2.83 | 11.20 K | $115.61 M |
| 11/19/2025 | $2.85 | $2.86 (0.35%) | $2.91 | $2.80 | 12.43 K | $115.61 M |
| 11/18/2025 | $2.73 | $2.88 (5.49%) | $2.90 | $2.70 | 8.62 K | $116.42 M |
| 11/17/2025 | $2.74 | $2.77 (1.09%) | $2.77 | $2.70 | 7.72 K | $111.98 M |
| 11/14/2025 | $2.78 | $2.78 (0%) | $2.84 | $2.75 | 10.25 K | $112.38 M |
| 11/13/2025 | $2.78 | $2.82 (1.44%) | $2.86 | $2.72 | 8.42 K | $114.00 M |
| 11/12/2025 | $2.80 | $2.85 (1.79%) | $2.91 | $2.74 | 15.90 K | $115.21 M |
| 11/11/2025 | $2.74 | $2.83 (3.28%) | $2.83 | $2.63 | 6.00 K | $114.40 M |
| 11/10/2025 | $2.70 | $2.72 (0.74%) | $2.80 | $2.58 | 13.00 K | $109.95 M |
| 11/07/2025 | $2.65 | $2.64 (-0.38%) | $2.66 | $2.52 | 14.80 K | $106.66 M |
| 11/06/2025 | $2.85 | $2.65 (-7.02%) | $2.85 | $2.57 | 37.73 K | $107.06 M |
| 11/05/2025 | $2.70 | $2.86 (5.93%) | $2.86 | $2.70 | 18.12 K | $115.54 M |
| 11/04/2025 | $2.66 | $2.68 (0.75%) | $2.71 | $2.61 | 19.43 K | $108.27 M |
| 11/03/2025 | $2.82 | $2.76 (-2.13%) | $2.95 | $2.69 | 14.22 K | $111.50 M |
| 10/31/2025 | $2.87 | $2.81 (-2.09%) | $3.03 | $2.76 | 39.24 K | $113.52 M |
| 10/30/2025 | $2.87 | $2.88 (0.35%) | $3.05 | $2.78 | 23.83 K | $116.35 M |
| 10/29/2025 | $3.09 | $2.90 (-6.15%) | $3.11 | $2.89 | 28.15 K | $117.16 M |
| 10/28/2025 | $3.14 | $3.07 (-2.23%) | $3.16 | $3.07 | 17.04 K | $124.03 M |
| 10/27/2025 | $3.35 | $3.13 (-6.57%) | $3.35 | $3.11 | 42.92 K | $126.45 M |
| 10/24/2025 | $3.38 | $3.35 (-0.89%) | $3.38 | $3.26 | 7.00 K | $135.34 M |
| 10/23/2025 | $3.37 | $3.35 (-0.59%) | $3.44 | $3.25 | 19.50 K | $135.34 M |
| 10/22/2025 | $3.36 | $3.35 (-0.3%) | $3.36 | $3.23 | 24.51 K | $135.34 M |
| 10/21/2025 | $3.21 | $3.36 (4.67%) | $3.39 | $3.21 | 12.23 K | $135.74 M |
| 10/20/2025 | $3.19 | $3.26 (2.19%) | $3.26 | $3.18 | 17.11 K | $131.70 M |
| 10/17/2025 | $3.10 | $3.12 (0.65%) | $3.16 | $3.03 | 25.81 K | $126.05 M |
| 10/16/2025 | $3.21 | $3.13 (-2.49%) | $3.23 | $3.12 | 18.94 K | $126.45 M |
| 10/15/2025 | $3.23 | $3.21 (-0.62%) | $3.31 | $3.14 | 29.40 K | $129.68 M |
| 10/14/2025 | $3.07 | $3.21 (4.56%) | $3.21 | $3.03 | 37.80 K | $129.68 M |
| 10/13/2025 | $3.04 | $3.07 (0.99%) | $3.13 | $3.01 | 13.41 K | $124.03 M |
| 10/10/2025 | $3.12 | $3.05 (-2.24%) | $3.17 | $3.05 | 46.20 K | $123.22 M |
| 10/09/2025 | $3.37 | $3.11 (-7.72%) | $3.37 | $3.08 | 34.22 K | $125.64 M |
| 10/08/2025 | $2.94 | $3.36 (14.29%) | $3.38 | $2.94 | 93.60 K | $135.74 M |
| 10/07/2025 | $2.87 | $2.94 (2.44%) | $2.96 | $2.84 | 40.46 K | $118.78 M |
| 10/06/2025 | $2.94 | $2.87 (-2.38%) | $2.96 | $2.85 | 42.30 K | $115.95 M |
| 10/03/2025 | $2.89 | $2.93 (1.38%) | $2.98 | $2.84 | 25.24 K | $118.37 M |
| 10/02/2025 | $2.87 | $2.87 (0%) | $2.89 | $2.82 | 16.32 K | $115.95 M |
| 10/01/2025 | $2.93 | $2.86 (-2.39%) | $2.97 | $2.83 | 21.13 K | $115.54 M |
| 09/30/2025 | $2.87 | $2.92 (1.74%) | $2.93 | $2.87 | 20.80 K | $117.97 M |
| 09/29/2025 | $2.94 | $2.91 (-1.02%) | $2.98 | $2.84 | 19.00 K | $117.56 M |
| 09/26/2025 | $2.86 | $2.92 (2.1%) | $2.94 | $2.86 | 19.52 K | $117.97 M |
| 09/25/2025 | $2.89 | $2.88 (-0.35%) | $2.91 | $2.85 | 21.21 K | $116.35 M |
| 09/24/2025 | $2.83 | $2.89 (2.12%) | $2.91 | $2.80 | 20.10 K | $116.76 M |
| 09/23/2025 | $2.83 | $2.85 (0.71%) | $2.95 | $2.83 | 33.79 K | $115.14 M |
| 09/22/2025 | $2.86 | $2.98 (4.2%) | $2.99 | $2.85 | 32.82 K | $120.39 M |
| 09/19/2025 | $3.14 | $2.92 (-7.01%) | $3.14 | $2.81 | 215.55 K | $117.97 M |
| 09/18/2025 | $3.13 | $3.14 (0.32%) | $3.20 | $3.10 | 42.80 K | $126.86 M |
| 09/17/2025 | $3.04 | $3.13 (2.96%) | $3.24 | $3.02 | 41.21 K | $126.45 M |
| 09/16/2025 | $3.07 | $3.04 (-0.98%) | $3.22 | $3.04 | 34.30 K | $122.82 M |
| 09/15/2025 | $2.91 | $3.06 (5.15%) | $3.20 | $2.89 | 71.71 K | $123.62 M |
| 09/12/2025 | $2.77 | $2.93 (5.78%) | $2.94 | $2.77 | 48.40 K | $118.37 M |
| 09/11/2025 | $2.65 | $2.81 (6.04%) | $2.84 | $2.62 | 50.92 K | $113.52 M |
| 09/10/2025 | $2.67 | $2.66 (-0.37%) | $2.78 | $2.49 | 66.40 K | $107.46 M |
| 09/09/2025 | $2.54 | $2.68 (5.51%) | $2.71 | $2.48 | 86.84 K | $108.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
