Siebert Financial Corp. - Common Stock (SIEB)

Historical Prices For Siebert Financial Corp. - Common Stock (SIEB)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	3.88	3.88	3.46	3.78	34,052	3.78
12/11/2025	3.33	3.86	3.18	3.84	52,381	3.84
12/10/2025	3.04	3.32	3.04	3.30	70,032	3.30
12/09/2025	2.86	3.10	2.85	3.02	25,046	3.02
12/08/2025	2.97	2.97	2.82	2.87	30,538	2.87
12/05/2025	2.95	3.00	2.91	2.97	10,887	2.97
12/04/2025	2.99	3.05	2.89	3.00	12,684	3.00
12/03/2025	3.04	3.04	2.96	2.99	23,418	2.99
12/02/2025	3.07	3.07	2.94	3.03	25,508	3.03
12/01/2025	3.16	3.21	2.93	3.01	17,760	3.01
11/28/2025	2.92	3.21	2.92	3.21	12,548	3.21
11/26/2025	3.11	3.28	2.98	3.10	21,541	3.10
11/25/2025	2.94	3.15	2.83	3.11	19,524	3.11
11/24/2025	3.06	3.16	2.91	2.91	38,853	2.91
11/21/2025	2.83	3.03	2.80	3.03	45,065	3.03
11/20/2025	2.93	2.95	2.83	2.86	11,192	2.86
11/19/2025	2.85	2.91	2.80	2.86	12,428	2.86
11/18/2025	2.73	2.90	2.70	2.88	8,619	2.88
11/17/2025	2.74	2.77	2.69	2.77	7,723	2.77
11/14/2025	2.78	2.84	2.75	2.78	10,246	2.78
11/13/2025	2.78	2.85	2.72	2.82	8,423	2.82
11/12/2025	2.80	2.91	2.74	2.85	15,860	2.85
11/11/2025	2.74	2.83	2.63	2.83	5,955	2.83
11/10/2025	2.70	2.80	2.58	2.72	12,974	2.72
11/07/2025	2.65	2.66	2.52	2.64	14,763	2.64
11/06/2025	2.85	2.85	2.57	2.65	37,730	2.65
11/05/2025	2.70	2.86	2.69	2.86	18,116	2.86
11/04/2025	2.66	2.71	2.61	2.68	19,433	2.68
11/03/2025	2.82	2.95	2.69	2.76	14,223	2.76
10/31/2025	2.87	3.03	2.76	2.81	39,243	2.81
10/30/2025	2.87	3.05	2.77	2.88	23,826	2.88
10/29/2025	3.09	3.10	2.89	2.90	28,146	2.90
10/28/2025	3.14	3.15	3.07	3.07	17,038	3.07
10/27/2025	3.35	3.35	3.11	3.13	42,923	3.13
10/24/2025	3.38	3.38	3.26	3.35	6,970	3.35
10/23/2025	3.37	3.44	3.25	3.35	19,504	3.35
10/22/2025	3.36	3.36	3.23	3.35	24,506	3.35
10/21/2025	3.21	3.38	3.21	3.36	12,225	3.36
10/20/2025	3.19	3.26	3.17	3.26	17,111	3.26
10/17/2025	3.10	3.15	3.03	3.12	25,813	3.12
10/16/2025	3.21	3.23	3.12	3.13	18,939	3.13
10/15/2025	3.23	3.31	3.14	3.21	29,377	3.21
10/14/2025	3.07	3.21	3.03	3.21	37,796	3.21
10/13/2025	3.04	3.13	3.01	3.07	13,408	3.07
10/10/2025	3.12	3.17	3.05	3.05	46,169	3.05
10/09/2025	3.37	3.37	3.08	3.11	34,216	3.11
10/08/2025	2.94	3.38	2.94	3.36	92,772	3.36
10/07/2025	2.87	2.96	2.84	2.94	40,443	2.94
10/06/2025	2.94	2.96	2.85	2.87	42,269	2.87
10/03/2025	2.89	2.98	2.84	2.93	25,240	2.93
10/02/2025	2.87	2.89	2.82	2.87	16,323	2.87
10/01/2025	2.93	2.97	2.83	2.86	21,127	2.86
9/30/2025	2.87	2.93	2.87	2.92	20,801	2.92
9/29/2025	2.94	2.98	2.84	2.91	18,958	2.91
9/26/2025	2.86	2.94	2.86	2.92	22,139	2.92
9/25/2025	2.89	2.91	2.85	2.88	21,206	2.88
9/24/2025	2.83	2.91	2.80	2.89	20,056	2.89
9/23/2025	2.83	2.95	2.83	2.85	33,792	2.85
9/22/2025	2.86	2.99	2.85	2.98	32,816	2.98
9/19/2025	3.14	3.14	2.81	2.92	215,554	2.92
9/18/2025	3.13	3.20	3.10	3.14	42,787	3.14
9/17/2025	3.04	3.24	3.02	3.13	41,210	3.13
9/16/2025	3.07	3.22	3.04	3.04	34,296	3.04
9/15/2025	2.91	3.19	2.88	3.06	71,713	3.06