5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
-9.36%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
-47.58%
1 YEAR PERFORMANCE
-36.99%
Siebert Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.39 | $2.27 (-5.23%) | $2.39 | $2.25 | 7.84 K | $92.61 M |
| 09/18/2026 | $2.30 | $2.39 (3.91%) | $2.40 | $2.27 | 59.00 K | $97.94 M |
| 09/17/2026 | $2.30 | $2.33 (1.3%) | $2.33 | $2.28 | 10.30 K | $95.48 M |
| 09/16/2026 | $2.38 | $2.30 (-3.36%) | $2.39 | $2.29 | 19.10 K | $94.25 M |
| 09/15/2026 | $2.50 | $2.40 (-4%) | $2.50 | $2.39 | 20.54 K | $98.35 M |
| 09/14/2026 | $2.67 | $2.52 (-5.62%) | $2.68 | $2.46 | 75.70 K | $103.26 M |
| 09/11/2026 | $2.73 | $2.70 (-1.1%) | $2.75 | $2.62 | 56.20 K | $110.64 M |
| 09/10/2026 | $2.60 | $2.73 (5%) | $2.73 | $2.54 | 32.70 K | $111.87 M |
| 09/09/2026 | $2.59 | $2.59 (0%) | $2.65 | $2.55 | 26.03 K | $106.13 M |
| 09/08/2026 | $2.54 | $2.61 (2.76%) | $2.75 | $2.50 | 144.45 K | $106.95 M |
| 09/04/2026 | $2.45 | $2.53 (3.27%) | $2.61 | $2.45 | 102.70 K | $103.67 M |
| 09/03/2026 | $2.47 | $2.45 (-0.81%) | $2.55 | $2.43 | 61.30 K | $100.39 M |
| 09/02/2026 | $2.52 | $2.46 (-2.38%) | $2.63 | $2.44 | 182.56 K | $100.80 M |
| 09/01/2026 | $2.22 | $2.50 (12.61%) | $2.53 | $2.14 | 186.45 K | $102.44 M |
| 08/31/2026 | $2.16 | $2.22 (2.78%) | $2.29 | $2.16 | 227.67 K | $90.97 M |
| 08/28/2026 | $1.98 | $2.19 (10.61%) | $2.29 | $1.98 | 1.27 M | $89.74 M |
| 08/27/2026 | $2.05 | $1.97 (-3.9%) | $2.06 | $1.97 | 34.50 K | $80.73 M |
| 08/26/2026 | $2.09 | $2.02 (-3.35%) | $2.09 | $2.00 | 24.10 K | $82.77 M |
| 08/25/2026 | $2.09 | $2.08 (-0.48%) | $2.15 | $2.02 | 23.30 K | $85.23 M |
| 08/24/2026 | $2.06 | $2.11 (2.43%) | $2.15 | $2.03 | 80.32 K | $86.46 M |
| 08/21/2026 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.97 | 73.34 K | $83.18 M |
| 08/20/2026 | $2.08 | $2.10 (0.96%) | $2.11 | $2.04 | 81.20 K | $86.05 M |
| 08/19/2026 | $2.04 | $2.03 (-0.49%) | $2.07 | $1.91 | 69.75 K | $83.18 M |
| 08/18/2026 | $2.14 | $2.04 (-4.67%) | $2.14 | $1.90 | 776.01 K | $83.59 M |
| 08/17/2026 | $1.94 | $1.94 (0%) | $1.97 | $1.91 | 53.10 K | $79.50 M |
| 08/14/2026 | $1.88 | $1.92 (2.13%) | $1.97 | $1.86 | 26.33 K | $78.68 M |
| 08/13/2026 | $1.77 | $1.90 (7.34%) | $1.99 | $1.77 | 109.90 K | $77.86 M |
| 08/12/2026 | $1.82 | $1.73 (-4.95%) | $1.82 | $1.71 | 45.40 K | $70.89 M |
| 08/11/2026 | $1.66 | $1.68 (1.2%) | $1.68 | $1.66 | 7.91 K | $68.84 M |
| 08/10/2026 | $1.65 | $1.67 (1.21%) | $1.67 | $1.65 | 1.32 K | $68.43 M |
| 08/07/2026 | $1.65 | $1.67 (1.21%) | $1.69 | $1.65 | 5.80 K | $68.43 M |
| 08/06/2026 | $1.61 | $1.66 (3.11%) | $1.68 | $1.60 | 18.90 K | $67.73 M |
| 08/05/2026 | $1.59 | $1.61 (1.26%) | $1.61 | $1.59 | 6.43 K | $65.69 M |
| 08/04/2026 | $1.66 | $1.60 (-3.61%) | $1.68 | $1.60 | 22.83 K | $65.28 M |
| 08/03/2026 | $1.64 | $1.69 (3.05%) | $1.70 | $1.64 | 8.12 K | $68.96 M |
| 07/31/2026 | $1.62 | $1.63 (0.62%) | $1.64 | $1.61 | 6.40 K | $66.51 M |
| 07/30/2026 | $1.59 | $1.60 (0.63%) | $1.63 | $1.59 | 6.43 K | $65.28 M |
| 07/29/2026 | $1.59 | $1.61 (1.26%) | $1.64 | $1.59 | 8.50 K | $65.69 M |
| 07/28/2026 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.53 | 22.66 K | $65.28 M |
| 07/27/2026 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.66 | 32.04 K | $67.73 M |
| 07/24/2026 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.65 | 25.60 K | $67.73 M |
| 07/23/2026 | $1.61 | $1.72 (6.83%) | $1.72 | $1.61 | 61.72 K | $70.18 M |
| 07/22/2026 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.65 | 16.44 K | $67.32 M |
| 07/21/2026 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.65 | 5.40 K | $67.73 M |
| 07/20/2026 | $1.66 | $1.66 (0%) | $1.68 | $1.66 | 4.72 K | $67.73 M |
| 07/17/2026 | $1.65 | $1.68 (1.82%) | $1.68 | $1.65 | 22.02 K | $68.55 M |
| 07/16/2026 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.64 | 35.20 K | $67.32 M |
| 07/15/2026 | $1.67 | $1.68 (0.6%) | $1.69 | $1.66 | 7.52 K | $68.55 M |
| 07/14/2026 | $1.66 | $1.67 (0.6%) | $1.68 | $1.66 | 6.40 K | $68.14 M |
| 07/13/2026 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.65 | 8.24 K | $67.32 M |
| 07/10/2026 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.65 | 8.01 K | $68.96 M |
| 07/09/2026 | $1.67 | $1.72 (2.99%) | $1.75 | $1.66 | 29.80 K | $70.18 M |
| 07/08/2026 | $1.65 | $1.65 (0%) | $1.66 | $1.62 | 16.42 K | $67.32 M |
| 07/07/2026 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.65 | 20.92 K | $67.73 M |
| 07/06/2026 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.67 | 10.90 K | $68.96 M |
| 07/02/2026 | $1.69 | $1.69 (0%) | $1.71 | $1.65 | 20.90 K | $68.96 M |
| 07/01/2026 | $1.64 | $1.70 (3.66%) | $1.72 | $1.64 | 23.44 K | $69.36 M |
| 06/30/2026 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.61 | 66.33 K | $67.32 M |
| 06/29/2026 | $1.69 | $1.69 (0%) | $1.74 | $1.56 | 126.54 K | $68.96 M |
| 06/26/2026 | $1.95 | $1.70 (-12.82%) | $1.95 | $1.70 | 1.53 M | $69.36 M |
| 06/25/2026 | $1.91 | $1.95 (2.09%) | $1.98 | $1.86 | 73.30 K | $79.57 M |
| 06/24/2026 | $1.88 | $1.89 (0.53%) | $2.05 | $1.86 | 59.95 K | $77.12 M |
| 06/23/2026 | $1.81 | $1.87 (3.31%) | $1.89 | $1.81 | 21.23 K | $76.30 M |
| 06/22/2026 | $1.90 | $1.84 (-3.16%) | $1.94 | $1.82 | 26.43 K | $75.08 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.
