XNAS
Datos históricos de Siebert Financial Corp.
Siebert Financial Corp. · SIEB
$2.26
▲ +0.01 (+0.44%)
Última operación · 10/10/2026, 18:06:48 UTC
- Variación en el periodo
- −25.9%
- Máximo
- US$4.14
- 19 de diciembre de 2025
- Mínimo
- US$1.53
- 28 de julio de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.22 | 2.31 | 2.17 | 2.26 | +1.80% | 25,874.211 |
| 8 oct 2026 | 2.17 | 2.24 | 2.17 | 2.22 | +2.30% | 7,117.784 |
| 7 oct 2026 | 2.20 | 2.20 | 2.16 | 2.17 | −2.25% | 10,547.202 |
| 6 oct 2026 | 2.24 | 2.26 | 2.21 | 2.22 | −0.89% | 6,298.528 |
| 5 oct 2026 | 2.28 | 2.32 | 2.21 | 2.24 | +1.82% | 65,322.136 |
| 2 oct 2026 | 2.18 | 2.25 | 2.14 | 2.20 | +0.92% | 23,043.528 |
| 1 oct 2026 | 2.14 | 2.23 | 2.14 | 2.18 | +1.40% | 8,228.528 |
| 30 sep 2026 | 2.15 | 2.20 | 2.11 | 2.15 | 0.00% | 23,532.684 |
| 29 sep 2026 | 2.22 | 2.27 | 2.15 | 2.15 | −3.59% | 43,355.192 |
| 28 sep 2026 | 2.21 | 2.30 | 2.16 | 2.23 | +1.36% | 39,511.528 |
| 25 sep 2026 | 2.23 | 2.26 | 2.16 | 2.20 | −1.35% | 29,841.528 |
| 24 sep 2026 | 2.15 | 2.35 | 2.15 | 2.23 | +2.29% | 42,262.698 |
| 23 sep 2026 | 2.02 | 2.24 | 2.00 | 2.18 | +7.39% | 51,817.191 |
| 22 sep 2026 | 2.22 | 2.22 | 2.02 | 2.03 | −8.14% | 74,148.77 |
| 21 sep 2026 | 2.39 | 2.39 | 2.21 | 2.21 | −7.53% | 20,409.528 |
| 18 sep 2026 | 2.30 | 2.40 | 2.27 | 2.39 | +2.80% | 58,997.469 |
| 17 sep 2026 | 2.30 | 2.33 | 2.28 | 2.33 | +1.09% | 10,263.19 |
| 16 sep 2026 | 2.38 | 2.39 | 2.29 | 2.30 | −4.17% | 19,073.729 |
| 15 sep 2026 | 2.50 | 2.50 | 2.39 | 2.40 | −4.76% | 20,536.528 |
| 14 sep 2026 | 2.67 | 2.68 | 2.46 | 2.52 | −6.67% | 75,682.595 |
| 11 sep 2026 | 2.73 | 2.75 | 2.62 | 2.70 | −1.10% | 56,190.438 |
| 10 sep 2026 | 2.60 | 2.73 | 2.54 | 2.73 | +5.41% | 32,698.658 |
| 9 sep 2026 | 2.59 | 2.65 | 2.55 | 2.59 | −0.77% | 26,027.012 |
| 8 sep 2026 | 2.54 | 2.75 | 2.50 | 2.61 | +3.16% | 144,449.087 |
| 4 sep 2026 | 2.45 | 2.61 | 2.45 | 2.53 | +3.27% | 102,659.88 |
| 3 sep 2026 | 2.47 | 2.55 | 2.43 | 2.45 | −0.41% | 61,297.704 |
| 2 sep 2026 | 2.52 | 2.63 | 2.44 | 2.46 | −1.60% | 182,564.32 |
| 1 sep 2026 | 2.22 | 2.53 | 2.14 | 2.50 | +12.61% | 186,453.836 |
| 31 ago 2026 | 2.16 | 2.29 | 2.16 | 2.22 | +1.37% | 227,673.413 |
| 28 ago 2026 | 1.98 | 2.29 | 1.98 | 2.19 | +11.17% | 1.27 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.