MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SIEB — Siebert Financial Corp
NasdaqSiebert Financial Corp
$2.22
+0.05(+2.30%)
- O
- 2.17
- H
- 2.24
- L
- 2.17
- V
- 7.12K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.22
Period Return-35.65%
Period High$5.77
Period Low$1.53
Avg Daily Volume67.8K
Total Trading Days365
SIEB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.17 | $2.24 | $2.17 | $2.22 | +$0.05 | +2.30% | 7,116 | $2.21 | $2.17 $2.24 |
| Oct 7, 2026 | $2.20 | $2.20 | $2.16 | $2.17 | $-0.05 | -2.25% | 10,547 | $2.17 | $2.16 $2.20 |
| Oct 6, 2026 | $2.24 | $2.26 | $2.21 | $2.22 | $-0.02 | -0.89% | 6,299 | $2.24 | $2.21 $2.26 |
| Oct 5, 2026 | $2.28 | $2.32 | $2.21 | $2.24 | +$0.04 | +1.82% | 65,322 | $2.26 | $2.21 $2.32 |
| Oct 2, 2026 | $2.18 | $2.25 | $2.14 | $2.20 | +$0.02 | +0.92% | 23,044 | $2.23 | $2.14 $2.25 |
| Oct 1, 2026 | $2.14 | $2.23 | $2.14 | $2.18 | +$0.03 | +1.40% | 8,229 | $2.18 | $2.14 $2.23 |
| Sep 30, 2026 | $2.15 | $2.20 | $2.11 | $2.15 | +$0.00 | +0.00% | 23,533 | $2.15 | $2.11 $2.20 |
| Sep 29, 2026 | $2.22 | $2.27 | $2.15 | $2.15 | $-0.08 | -3.59% | 43,355 | $2.19 | $2.15 $2.27 |
| Sep 28, 2026 | $2.21 | $2.30 | $2.16 | $2.23 | +$0.03 | +1.36% | 39,512 | $2.21 | $2.16 $2.30 |
| Sep 25, 2026 | $2.23 | $2.26 | $2.16 | $2.20 | $-0.03 | -1.35% | 29,842 | $2.20 | $2.16 $2.26 |
| Sep 24, 2026 | $2.15 | $2.35 | $2.15 | $2.23 | +$0.05 | +2.29% | 42,263 | $2.27 | $2.15 $2.35 |
| Sep 23, 2026 | $2.02 | $2.24 | $2.00 | $2.18 | +$0.15 | +7.39% | 51,817 | $2.14 | $2.00 $2.24 |
| Sep 22, 2026 | $2.22 | $2.22 | $2.02 | $2.03 | $-0.18 | -8.14% | 74,149 | $2.13 | $2.02 $2.22 |
| Sep 21, 2026 | $2.39 | $2.39 | $2.21 | $2.21 | $-0.18 | -7.53% | 20,410 | $2.27 | $2.21 $2.39 |
| Sep 18, 2026 | $2.30 | $2.40 | $2.27 | $2.39 | +$0.07 | +2.80% | 58,997 | $2.37 | $2.27 $2.40 |
| Sep 17, 2026 | $2.30 | $2.33 | $2.28 | $2.33 | +$0.03 | +1.09% | 10,263 | $2.31 | $2.28 $2.33 |
| Sep 16, 2026 | $2.38 | $2.39 | $2.29 | $2.30 | $-0.10 | -4.17% | 19,074 | $2.32 | $2.29 $2.39 |
| Sep 15, 2026 | $2.50 | $2.50 | $2.39 | $2.40 | $-0.12 | -4.76% | 19,473 | $2.42 | $2.39 $2.50 |
| Sep 14, 2026 | $2.67 | $2.68 | $2.46 | $2.52 | $-0.18 | -6.67% | 75,682 | $2.56 | $2.46 $2.68 |
| Sep 11, 2026 | $2.73 | $2.75 | $2.62 | $2.70 | $-0.03 | -1.10% | 56,190 | $2.72 | $2.62 $2.75 |
| Sep 10, 2026 | $2.60 | $2.73 | $2.54 | $2.73 | +$0.14 | +5.41% | 32,699 | $2.66 | $2.54 $2.73 |
| Sep 9, 2026 | $2.59 | $2.65 | $2.55 | $2.59 | $-0.02 | -0.77% | 26,027 | $2.60 | $2.55 $2.65 |
| Sep 8, 2026 | $2.54 | $2.75 | $2.50 | $2.61 | +$0.08 | +3.16% | 144,449 | $2.61 | $2.50 $2.75 |
| Sep 4, 2026 | $2.45 | $2.61 | $2.45 | $2.53 | +$0.08 | +3.27% | 102,660 | $2.53 | $2.45 $2.61 |
| Sep 3, 2026 | $2.47 | $2.55 | $2.43 | $2.45 | $-0.01 | -0.41% | 61,298 | $2.49 | $2.43 $2.55 |
| Sep 2, 2026 | $2.52 | $2.63 | $2.44 | $2.46 | $-0.04 | -1.60% | 182,427 | $2.53 | $2.44 $2.63 |
| Sep 1, 2026 | $2.22 | $2.53 | $2.14 | $2.50 | +$0.28 | +12.61% | 186,454 | $2.37 | $2.14 $2.53 |
| Aug 31, 2026 | $2.16 | $2.29 | $2.16 | $2.22 | +$0.03 | +1.37% | 227,505 | $2.23 | $2.16 $2.29 |
| Aug 28, 2026 | $1.98 | $2.29 | $1.98 | $2.19 | +$0.22 | +11.17% | 1,270,691 | $1.97 | $1.98 $2.29 |
| Aug 27, 2026 | $2.05 | $2.06 | $1.97 | $1.97 | $-0.05 | -2.48% | 34,503 | $2.01 | $1.97 $2.06 |