5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
+2.79%
3 MONTH PERFORMANCE
-31.60%
6 MONTH PERFORMANCE
-30.57%
YEAR-TO-DATE PERFORMANCE
-47.58%
1 YEAR PERFORMANCE
-49.59%
Siebert Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.72 | $1.76 (2.03%) | $1.80 | $1.70 | 16.32 K | $69.42 M |
| 05/05/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.70 | 18.60 K | $68.62 M |
| 05/04/2026 | $1.77 | $1.70 (-3.95%) | $1.81 | $1.70 | 29.44 K | $68.62 M |
| 05/01/2026 | $1.75 | $1.77 (1.14%) | $1.81 | $1.73 | 25.21 K | $71.44 M |
| 04/30/2026 | $1.74 | $1.75 (0.57%) | $1.81 | $1.74 | 46.37 K | $70.63 M |
| 04/29/2026 | $1.89 | $1.75 (-7.41%) | $1.92 | $1.75 | 36.50 K | $70.63 M |
| 04/28/2026 | $1.81 | $1.90 (4.97%) | $1.94 | $1.80 | 15.89 K | $76.69 M |
| 04/27/2026 | $1.88 | $1.84 (-2.13%) | $1.92 | $1.84 | 15.61 K | $74.27 M |
| 04/24/2026 | $1.84 | $1.90 (3.26%) | $1.90 | $1.83 | 12.92 K | $76.69 M |
| 04/23/2026 | $1.84 | $1.85 (0.54%) | $1.85 | $1.80 | 19.03 K | $74.67 M |
| 04/22/2026 | $1.85 | $1.85 (0%) | $1.87 | $1.84 | 13.10 K | $74.67 M |
| 04/21/2026 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.81 | 12.10 K | $74.67 M |
| 04/20/2026 | $1.91 | $1.90 (-0.52%) | $1.93 | $1.84 | 33.70 K | $76.69 M |
| 04/17/2026 | $1.88 | $1.91 (1.6%) | $1.93 | $1.85 | 21.90 K | $77.09 M |
| 04/16/2026 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.80 | 13.00 K | $75.48 M |
| 04/15/2026 | $1.84 | $1.91 (3.8%) | $1.97 | $1.80 | 20.20 K | $77.09 M |
| 04/14/2026 | $1.75 | $1.86 (6.29%) | $1.89 | $1.75 | 77.20 K | $75.07 M |
| 04/13/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.68 | 30.54 K | $70.23 M |
| 04/10/2026 | $1.77 | $1.77 (0%) | $1.79 | $1.73 | 12.15 K | $71.44 M |
| 04/09/2026 | $1.78 | $1.81 (1.69%) | $1.83 | $1.75 | 18.90 K | $73.06 M |
| 04/08/2026 | $1.84 | $1.80 (-2.17%) | $1.85 | $1.79 | 15.70 K | $72.65 M |
| 04/07/2026 | $1.77 | $1.79 (1.13%) | $1.79 | $1.77 | 13.64 K | $72.25 M |
| 04/06/2026 | $1.77 | $1.79 (1.13%) | $1.84 | $1.77 | 32.26 K | $72.25 M |
| 04/02/2026 | $1.80 | $1.84 (2.22%) | $1.84 | $1.80 | 13.16 K | $74.27 M |
| 04/01/2026 | $1.94 | $1.81 (-6.7%) | $1.95 | $1.80 | 31.90 K | $73.06 M |
| 03/31/2026 | $1.91 | $1.92 (0.52%) | $1.98 | $1.86 | 19.41 K | $77.50 M |
| 03/30/2026 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.83 | 46.43 K | $75.48 M |
| 03/27/2026 | $1.95 | $1.90 (-2.56%) | $2.05 | $1.88 | 26.54 K | $76.69 M |
| 03/26/2026 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.92 | 19.20 K | $78.83 M |
| 03/25/2026 | $1.99 | $1.99 (0%) | $2.01 | $1.95 | 15.90 K | $80.44 M |
| 03/24/2026 | $2.00 | $1.98 (-1%) | $2.02 | $1.96 | 16.64 K | $80.04 M |
| 03/23/2026 | $2.10 | $2.04 (-2.86%) | $2.13 | $2.01 | 40.30 K | $82.47 M |
| 03/20/2026 | $1.97 | $2.02 (2.54%) | $2.02 | $1.90 | 78.24 K | $81.66 M |
| 03/19/2026 | $1.91 | $1.97 (3.14%) | $2.00 | $1.88 | 28.53 K | $79.64 M |
| 03/18/2026 | $2.01 | $1.90 (-5.47%) | $2.05 | $1.90 | 62.70 K | $76.81 M |
| 03/17/2026 | $2.08 | $2.03 (-2.4%) | $2.11 | $1.98 | 19.10 K | $82.06 M |
| 03/16/2026 | $2.12 | $2.11 (-0.47%) | $2.23 | $2.08 | 37.70 K | $85.30 M |
| 03/13/2026 | $2.06 | $2.12 (2.91%) | $2.13 | $2.05 | 36.94 K | $85.70 M |
| 03/12/2026 | $2.02 | $2.02 (0%) | $2.09 | $1.98 | 34.32 K | $81.66 M |
| 03/11/2026 | $1.88 | $2.06 (9.57%) | $2.09 | $1.87 | 63.00 K | $83.27 M |
| 03/10/2026 | $1.82 | $1.85 (1.65%) | $1.92 | $1.80 | 54.22 K | $74.79 M |
| 03/09/2026 | $1.84 | $1.84 (0%) | $1.85 | $1.77 | 57.91 K | $74.38 M |
| 03/06/2026 | $1.85 | $1.86 (0.54%) | $1.94 | $1.82 | 68.92 K | $75.19 M |
| 03/05/2026 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.86 | 48.93 K | $75.19 M |
| 03/04/2026 | $1.94 | $1.92 (-1.03%) | $1.99 | $1.87 | 81.02 K | $77.62 M |
| 03/03/2026 | $1.93 | $1.91 (-1.04%) | $2.05 | $1.91 | 40.01 K | $77.21 M |
| 03/02/2026 | $1.86 | $1.94 (4.3%) | $2.04 | $1.86 | 24.44 K | $78.42 M |
| 02/27/2026 | $2.00 | $1.90 (-5%) | $2.05 | $1.90 | 55.35 K | $76.81 M |
| 02/26/2026 | $2.04 | $2.00 (-1.96%) | $2.12 | $2.00 | 36.85 K | $80.85 M |
| 02/25/2026 | $2.02 | $2.04 (0.99%) | $2.06 | $1.97 | 64.40 K | $82.47 M |
| 02/24/2026 | $2.07 | $2.02 (-2.42%) | $2.10 | $2.02 | 54.90 K | $81.66 M |
| 02/23/2026 | $2.22 | $2.12 (-4.5%) | $2.24 | $2.10 | 57.10 K | $85.70 M |
| 02/20/2026 | $2.35 | $2.20 (-6.38%) | $2.35 | $2.20 | 23.42 K | $88.93 M |
| 02/19/2026 | $2.32 | $2.34 (0.86%) | $2.40 | $2.31 | 41.60 K | $94.59 M |
| 02/18/2026 | $2.50 | $2.44 (-2.4%) | $2.52 | $2.40 | 16.62 K | $98.64 M |
| 02/17/2026 | $2.57 | $2.48 (-3.5%) | $2.57 | $2.40 | 20.40 K | $100.25 M |
| 02/13/2026 | $2.53 | $2.55 (0.79%) | $2.59 | $2.52 | 47.30 K | $103.08 M |
| 02/12/2026 | $2.74 | $2.60 (-5.11%) | $2.74 | $2.51 | 42.84 K | $105.10 M |
| 02/11/2026 | $2.74 | $2.71 (-1.09%) | $2.77 | $2.68 | 14.00 K | $109.55 M |
| 02/10/2026 | $2.61 | $2.72 (4.21%) | $2.83 | $2.61 | 24.43 K | $109.95 M |
| 02/09/2026 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.65 | 42.90 K | $108.34 M |
| 02/06/2026 | $2.78 | $2.69 (-3.24%) | $2.99 | $2.67 | 48.32 K | $108.74 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.
