SIEB
Siebert Financia (SIEB)
NASDAQ
$2.00-$0.03 (-1.72%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $83.4M
    Market Cap
  • -33.88%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +22.29%
    Low Price$1.60
    High Price$2.10
  • 3 Months
    +10.93%
    Low Price$1.60
    High Price$2.10
  • 1 Year
    -33.88%
    Low Price$1.60
    High Price$4.06
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2.10
2.10
1.97
2.03
-3.33%
73,342
08/20/2026
2.08
2.11
2.04
2.10
+3.45%
81,188
08/19/2026
2.04
2.07
1.91
2.03
-0.49%
69,745
08/18/2026
2.14
2.14
1.90
2.04
+5.15%
776,013
08/17/2026
1.94
1.97
1.91
1.94
+1.04%
53,051
08/14/2026
1.88
1.97
1.86
1.92
+1.05%
26,334
08/13/2026
1.77
1.99
1.77
1.90
+9.83%
109,896
08/12/2026
1.82
1.82
1.71
1.73
+2.98%
45,365
08/11/2026
1.66
1.68
1.66
1.68
+0.60%
7,912
08/11/2026
-$0.01 Earnings
08/10/2026
1.65
1.67
1.65
1.67
0.00%
1,322
08/07/2026
1.65
1.69
1.65
1.67
+0.60%
5,801
08/06/2026
1.61
1.68
1.60
1.66
+3.11%
18,851
08/05/2026
1.59
1.61
1.59
1.61
+0.63%
6,432
08/04/2026
1.66
1.68
1.60
1.60
-5.33%
22,832
08/03/2026
1.64
1.70
1.64
1.69
+3.68%
8,118
07/31/2026
1.62
1.64
1.61
1.63
+1.88%
6,353
07/30/2026
1.59
1.63
1.59
1.60
-0.62%
6,434
07/29/2026
1.59
1.64
1.59
1.61
+0.63%
8,491
07/28/2026
1.69
1.69
1.53
1.60
-3.61%
22,661
07/27/2026
1.70
1.70
1.66
1.66
0.00%
32,035
07/24/2026
1.75
1.75
1.65
1.66
-3.49%
25,596
07/23/2026
1.61
1.72
1.61
1.72
+4.24%
61,722
07/22/2026
1.66
1.66
1.65
1.65
-0.60%
16,438
07/21/2026
1.67
1.68
1.65
1.66
0.00%
5,388
07/20/2026
1.66
1.68
1.66
1.66
-1.19%
4,719
07/17/2026
1.65
1.68
1.65
1.68
+1.82%
22,022
07/16/2026
1.66
1.66
1.64
1.65
-1.79%
35,202
07/15/2026
1.67
1.69
1.66
1.68
+0.60%
7,522
07/14/2026
1.66
1.68
1.66
1.67
+1.21%
6,379
07/13/2026
1.67
1.68
1.65
1.65
-2.37%
8,239
07/10/2026
1.70
1.71
1.65
1.69
-1.74%
8,005
07/09/2026
1.67
1.75
1.66
1.72
+4.24%
29,770
07/08/2026
1.65
1.66
1.62
1.65
-0.60%
16,417
07/07/2026
1.69
1.71
1.65
1.66
-1.78%
20,921
07/06/2026
1.70
1.71
1.67
1.69
0.00%
10,853
07/02/2026
1.69
1.71
1.65
1.69
-0.59%
20,865
07/01/2026
1.64
1.72
1.64
1.70
+3.03%
23,444
06/30/2026
1.68
1.68
1.61
1.65
-2.37%
66,326
06/29/2026
1.69
1.74
1.56
1.69
-0.59%
126,540
06/26/2026
1.95
1.95
1.70
1.70
-12.82%
1,528,388
06/25/2026
1.91
1.98
1.86
1.95
+3.17%
73,274
06/24/2026
1.88
2.05
1.86
1.89
+1.07%
59,949
06/23/2026
1.81
1.89
1.81
1.87
+1.63%
21,227
06/22/2026
1.90
1.94
1.82
1.84
-4.17%
26,429
06/18/2026
1.99
2.00
1.91
1.92
-1.54%
51,785
06/17/2026
2.02
2.04
1.95
1.95
-1.27%
18,708
06/16/2026
1.92
1.98
1.91
1.98
+4.50%
11,500
06/15/2026
1.81
1.94
1.81
1.89
+3.85%
26,773
06/12/2026
1.85
1.87
1.82
1.82
-1.09%
29,338
06/11/2026
1.82
1.86
1.80
1.84
+2.22%
28,980
06/10/2026
1.85
1.85
1.80
1.80
-2.17%
32,006
06/09/2026
1.82
1.94
1.82
1.84
+1.10%
23,215
06/08/2026
1.87
1.88
1.81
1.82
-2.67%
25,811
06/05/2026
1.95
1.95
1.82
1.87
-5.08%
60,780
06/04/2026
1.84
2.35
1.83
1.97
+9.44%
238,620
06/03/2026
1.84
1.84
1.75
1.80
-1.10%
33,357
06/02/2026
1.83
1.88
1.79
1.82
-2.15%
24,686
06/01/2026
1.86
1.86
1.73
1.86
0.00%
77,620
05/29/2026
1.91
1.94
1.86
1.86
-4.12%
45,615
05/28/2026
1.85
1.94
1.83
1.94
+3.19%
44,288
05/27/2026
1.71
1.90
1.70
1.88
+9.30%
220,419
05/26/2026
1.79
1.79
1.70
1.72
-3.37%
61,583
05/22/2026
1.88
1.89
1.78
1.78
-2.73%
40,213
05/21/2026
1.76
1.89
1.74
1.83
+1.67%
38,032
05/20/2026
1.73
1.84
1.73
1.80
+4.05%
14,446
05/19/2026
1.70
1.76
1.70
1.73
+1.17%
18,721
05/18/2026
1.75
1.76
1.68
1.71
-3.39%
31,704
05/15/2026
1.76
1.83
1.75
1.77
-1.67%
28,726
05/15/2026
-$0.05 Earnings
05/14/2026
1.75
1.83
1.75
1.80
+2.86%
17,183
05/13/2026
1.76
1.78
1.75
1.75
-0.57%
8,461
05/12/2026
1.73
1.80
1.73
1.76
0.00%
13,453
05/11/2026
1.77
1.78
1.76
1.76
-0.56%
7,364
05/08/2026
1.77
1.79
1.75
1.77
-1.12%
17,364
05/07/2026
1.72
1.82
1.72
1.79
+2.87%
23,336
05/06/2026
1.70
1.78
1.70
1.74
+2.35%
28,944
05/05/2026
1.70
1.73
1.70
1.70
0.00%
18,587
05/04/2026
1.77
1.81
1.70
1.70
-3.95%
29,439
05/01/2026
1.75
1.81
1.73
1.77
+1.14%
25,214
04/30/2026
1.74
1.81
1.74
1.75
0.00%
46,367
04/29/2026
1.89
1.92
1.75
1.75
-7.89%
36,471
04/28/2026
1.81
1.94
1.80
1.90
+3.26%
15,890
04/27/2026
1.88
1.92
1.84
1.84
-3.16%
15,612
04/24/2026
1.84
1.90
1.83
1.90
+2.70%
12,922
04/23/2026
1.84
1.85
1.80
1.85
0.00%
19,034
04/22/2026
1.85
1.87
1.84
1.85
0.00%
13,066
04/21/2026
1.96
1.96
1.81
1.85
-2.63%
12,057
04/20/2026
1.91
1.93
1.84
1.90
-0.52%
33,681
04/17/2026
1.88
1.93
1.85
1.91
+2.14%
21,855
04/16/2026
1.91
1.91
1.80
1.87
-2.09%
12,991
04/15/2026
1.84
1.97
1.80
1.91
+2.69%
20,162
04/14/2026
1.75
1.89
1.75
1.86
+6.90%
77,169
04/13/2026
1.76
1.76
1.68
1.74
-1.69%
30,535
04/10/2026
1.77
1.79
1.73
1.77
-2.21%
12,153
04/09/2026
1.78
1.83
1.75
1.81
+0.56%
18,857
04/08/2026
1.84
1.85
1.79
1.80
+0.56%
15,676
04/07/2026
1.77
1.79
1.77
1.79
0.00%
13,637
04/06/2026
1.77
1.84
1.77
1.79
-2.72%
32,259
04/02/2026
1.80
1.84
1.80
1.84
+1.66%
13,162