NasdaqCM - Delayed Quote • USD
Siebert Financial Corp. (SIEB)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 2,500 |
| Apr 23, 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 4,700 |
| Apr 22, 2024 | 2.0900 | 2.1800 | 2.0200 | 2.0900 | 2.0900 | 13,300 |
| Apr 19, 2024 | 2.0900 | 2.1900 | 2.0000 | 2.1000 | 2.1000 | 10,800 |
| Apr 18, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1,000 |
| Apr 17, 2024 | 2.0500 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 1,100 |
| Apr 16, 2024 | 2.0600 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 3,800 |
| Apr 15, 2024 | 1.9000 | 2.1800 | 1.9000 | 2.1000 | 2.1000 | 7,200 |
| Apr 12, 2024 | 2.0900 | 2.2000 | 2.0700 | 2.1700 | 2.1700 | 5,000 |
| Apr 11, 2024 | 2.1800 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 15,700 |
| Apr 10, 2024 | 2.2300 | 2.2300 | 2.1300 | 2.2100 | 2.2100 | 7,800 |
| Apr 9, 2024 | 1.9100 | 2.2100 | 1.9100 | 2.1700 | 2.1700 | 37,400 |
| Apr 8, 2024 | 1.9900 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 7,600 |
| Apr 5, 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 1,000 |
| Apr 4, 2024 | 2.0300 | 2.1100 | 1.9100 | 2.1100 | 2.1100 | 7,400 |
| Apr 3, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 28,300 |
| Apr 2, 2024 | 2.0900 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 15,000 |
| Apr 1, 2024 | 2.1100 | 2.1800 | 1.9900 | 2.1200 | 2.1200 | 66,300 |
| Mar 28, 2024 | 2.0500 | 2.1200 | 1.9600 | 2.1100 | 2.1100 | 34,600 |
| Mar 27, 2024 | 2.0600 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 44,200 |
| Mar 26, 2024 | 1.9900 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 27,300 |
| Mar 25, 2024 | 1.9700 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 40,800 |
| Mar 22, 2024 | 1.9500 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | 30,800 |
| Mar 21, 2024 | 1.8200 | 1.9900 | 1.8100 | 1.9500 | 1.9500 | 100,800 |
| Mar 20, 2024 | 1.8000 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 3,900 |
| Mar 19, 2024 | 1.8200 | 1.9100 | 1.8100 | 1.8900 | 1.8900 | 10,800 |
| Mar 18, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 5,500 |
| Mar 15, 2024 | 1.9200 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 32,900 |
| Mar 14, 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 11,400 |
| Mar 13, 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 28,300 |
| Mar 12, 2024 | 1.8900 | 2.0200 | 1.8100 | 1.9100 | 1.9100 | 56,100 |
| Mar 11, 2024 | 1.8200 | 1.9200 | 1.7700 | 1.9000 | 1.9000 | 46,400 |
| Mar 8, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 36,400 |
| Mar 7, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 2,800 |
| Mar 6, 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 7,000 |
| Mar 5, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 5,500 |
| Mar 4, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 8,200 |
| Mar 1, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 36,800 |
| Feb 29, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 6,700 |
| Feb 28, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 3,200 |
| Feb 27, 2024 | 1.6500 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 2,800 |
| Feb 26, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 3,500 |
| Feb 23, 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 4,300 |
| Feb 22, 2024 | 1.6600 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 12,100 |
| Feb 21, 2024 | 1.6300 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 6,700 |
| Feb 20, 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 8,300 |
| Feb 16, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 8,000 |
| Feb 15, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 1,500 |
| Feb 14, 2024 | 1.8000 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 1,400 |
| Feb 13, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 6,300 |
| Feb 12, 2024 | 1.7800 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 8,600 |
| Feb 9, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 1,800 |
| Feb 8, 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| Feb 7, 2024 | 1.7100 | 1.7800 | 1.6900 | 1.7800 | 1.7800 | 2,100 |
| Feb 6, 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 4,800 |
| Feb 5, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 900 |
| Feb 2, 2024 | 1.7000 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 4,200 |
| Feb 1, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 2,600 |
| Jan 31, 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 5,600 |
| Jan 30, 2024 | 1.6200 | 1.7700 | 1.6200 | 1.7500 | 1.7500 | 1,500 |
| Jan 29, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 6,100 |
| Jan 26, 2024 | 1.7600 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 9,300 |
| Jan 25, 2024 | 1.6700 | 1.8100 | 1.6700 | 1.7600 | 1.7600 | 4,700 |
| Jan 24, 2024 | 1.7300 | 1.8000 | 1.5900 | 1.7300 | 1.7300 | 30,200 |
| Jan 23, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 21,900 |
| Jan 22, 2024 | 1.7400 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 5,000 |
| Jan 19, 2024 | 1.8500 | 1.8500 | 1.7200 | 1.8300 | 1.8300 | 19,500 |
| Jan 18, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 11,200 |
| Jan 17, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 4,100 |
| Jan 16, 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 14,800 |
| Jan 12, 2024 | 1.8100 | 1.8600 | 1.7600 | 1.8500 | 1.8500 | 5,700 |
| Jan 11, 2024 | 1.8200 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 3,600 |
| Jan 10, 2024 | 1.8600 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 2,200 |
| Jan 9, 2024 | 1.8200 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 1,700 |
| Jan 8, 2024 | 1.8700 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 3,800 |
| Jan 5, 2024 | 1.7500 | 1.9300 | 1.7500 | 1.8400 | 1.8400 | 43,300 |
| Jan 4, 2024 | 1.5700 | 1.8100 | 1.5700 | 1.7000 | 1.7000 | 43,100 |
| Jan 3, 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 1,600 |
| Jan 2, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 2,500 |
| Dec 29, 2023 | 1.6500 | 1.7000 | 1.5700 | 1.6800 | 1.6800 | 27,700 |
| Dec 28, 2023 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 7,200 |
| Dec 27, 2023 | 1.7400 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 4,200 |
| Dec 26, 2023 | 1.7100 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 18,500 |
| Dec 22, 2023 | 1.8600 | 1.8600 | 1.7200 | 1.7300 | 1.7300 | 8,600 |
| Dec 21, 2023 | 1.8100 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 15,500 |
| Dec 20, 2023 | 1.9900 | 1.9900 | 1.4600 | 1.7300 | 1.7300 | 88,500 |
| Dec 19, 2023 | 1.9700 | 1.9700 | 1.7600 | 1.7600 | 1.7600 | 18,100 |
| Dec 18, 2023 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | 1.7400 | 7,400 |
| Dec 15, 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 13,200 |
| Dec 14, 2023 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 14,100 |
| Dec 13, 2023 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 23,500 |
| Dec 12, 2023 | 1.7000 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 27,300 |
| Dec 11, 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 3,100 |
| Dec 8, 2023 | 1.7100 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 24,200 |
| Dec 7, 2023 | 1.7300 | 1.8000 | 1.6300 | 1.7000 | 1.7000 | 15,000 |
| Dec 6, 2023 | 1.7800 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 8,600 |
| Dec 5, 2023 | 1.8300 | 1.8700 | 1.7100 | 1.8400 | 1.8400 | 8,000 |
| Dec 4, 2023 | 1.8900 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 7,000 |
| Dec 1, 2023 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 4,300 |
| Nov 30, 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 5,000 |
| Nov 29, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 4,300 |
| Nov 28, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 8,900 |
| Nov 27, 2023 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 7,500 |
| Nov 24, 2023 | 1.9100 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 11,100 |
| Nov 22, 2023 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 2,200 |
| Nov 21, 2023 | 1.9200 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 14,700 |
| Nov 20, 2023 | 1.8300 | 1.9100 | 1.8300 | 1.9100 | 1.9100 | 24,400 |
| Nov 17, 2023 | 1.8100 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 28,700 |
| Nov 16, 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 11,400 |
| Nov 15, 2023 | 1.7700 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 10,200 |
| Nov 14, 2023 | 1.8200 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 20,400 |
| Nov 13, 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 16,400 |
| Nov 10, 2023 | 1.7500 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 11,300 |
| Nov 9, 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 6,400 |
| Nov 8, 2023 | 1.8300 | 1.8300 | 1.6800 | 1.7500 | 1.7500 | 1,900 |
| Nov 7, 2023 | 1.7300 | 1.7800 | 1.6800 | 1.7500 | 1.7500 | 10,100 |
| Nov 6, 2023 | 1.7000 | 1.8500 | 1.7000 | 1.7800 | 1.7800 | 30,600 |
| Nov 3, 2023 | 1.5600 | 1.7100 | 1.5400 | 1.7000 | 1.7000 | 38,300 |
| Nov 2, 2023 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 8,300 |
| Nov 1, 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 4,700 |
| Oct 31, 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 5,000 |
| Oct 30, 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 7,700 |
| Oct 27, 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 2,400 |
| Oct 26, 2023 | 1.5400 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 12,100 |
| Oct 25, 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 3,600 |
| Oct 24, 2023 | 1.6000 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 10,000 |
| Oct 23, 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 4,900 |
| Oct 20, 2023 | 1.6700 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 7,100 |
| Oct 19, 2023 | 1.6500 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 1,800 |
| Oct 18, 2023 | 1.6700 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 2,400 |
| Oct 17, 2023 | 1.7200 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 19,600 |
| Oct 16, 2023 | 1.6500 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 20,900 |
| Oct 13, 2023 | 1.6900 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 19,700 |
| Oct 12, 2023 | 1.8200 | 1.8200 | 1.6500 | 1.6500 | 1.6500 | 11,900 |
| Oct 11, 2023 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 9,100 |
| Oct 10, 2023 | 1.8700 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 8,500 |
| Oct 9, 2023 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 5,600 |
| Oct 6, 2023 | 1.9000 | 1.9300 | 1.8600 | 1.9300 | 1.9300 | 4,400 |
| Oct 5, 2023 | 1.8700 | 1.9900 | 1.8700 | 1.9200 | 1.9200 | 8,600 |
| Oct 4, 2023 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,500 |
| Oct 3, 2023 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 4,900 |
| Oct 2, 2023 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 4,400 |
| Sep 29, 2023 | 2.0000 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 8,100 |
| Sep 28, 2023 | 2.0500 | 2.0900 | 1.9700 | 2.0300 | 2.0300 | 6,500 |
| Sep 27, 2023 | 2.0600 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 3,600 |
| Sep 26, 2023 | 2.1700 | 2.1700 | 2.0700 | 2.0800 | 2.0800 | 2,100 |
| Sep 25, 2023 | 2.1600 | 2.1600 | 2.0900 | 2.1000 | 2.1000 | 5,000 |
| Sep 22, 2023 | 2.0900 | 2.1700 | 2.0800 | 2.1700 | 2.1700 | 5,100 |
| Sep 21, 2023 | 2.0800 | 2.1300 | 2.0700 | 2.1300 | 2.1300 | 3,800 |
| Sep 20, 2023 | 2.2200 | 2.2300 | 2.1500 | 2.1500 | 2.1500 | 4,200 |
| Sep 19, 2023 | 2.0700 | 2.2200 | 2.0600 | 2.2200 | 2.2200 | 6,500 |
| Sep 18, 2023 | 2.1700 | 2.2300 | 2.1100 | 2.1300 | 2.1300 | 17,200 |
| Sep 15, 2023 | 2.1600 | 2.2500 | 2.0800 | 2.2500 | 2.2500 | 35,700 |
| Sep 14, 2023 | 2.1700 | 2.2000 | 2.0700 | 2.1900 | 2.1900 | 6,500 |
| Sep 13, 2023 | 2.0900 | 2.1700 | 1.9700 | 2.1700 | 2.1700 | 24,100 |
| Sep 12, 2023 | 2.0400 | 2.0900 | 2.0400 | 2.0400 | 2.0400 | 8,700 |
| Sep 11, 2023 | 2.1100 | 2.1500 | 2.0200 | 2.0300 | 2.0300 | 11,400 |
| Sep 8, 2023 | 2.1800 | 2.1800 | 1.9500 | 2.0700 | 2.0700 | 18,700 |
| Sep 7, 2023 | 2.1000 | 2.1900 | 2.0400 | 2.0900 | 2.0900 | 10,000 |
| Sep 6, 2023 | 2.1700 | 2.1700 | 2.0200 | 2.1100 | 2.1100 | 4,100 |
| Sep 5, 2023 | 2.0400 | 2.1600 | 2.0000 | 2.0900 | 2.0900 | 11,500 |
| Sep 1, 2023 | 2.1400 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 9,200 |
| Aug 31, 2023 | 2.0900 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 6,300 |
| Aug 30, 2023 | 2.0500 | 2.1900 | 2.0500 | 2.0900 | 2.0900 | 14,100 |
| Aug 29, 2023 | 2.1600 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 6,600 |
| Aug 28, 2023 | 2.1100 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 13,700 |
| Aug 25, 2023 | 2.1800 | 2.1900 | 2.0800 | 2.1700 | 2.1700 | 3,500 |
| Aug 24, 2023 | 2.2000 | 2.2400 | 2.0900 | 2.1300 | 2.1300 | 21,400 |
| Aug 23, 2023 | 2.2600 | 2.2600 | 2.1200 | 2.1200 | 2.1200 | 1,700 |
| Aug 22, 2023 | 2.0700 | 2.1300 | 2.0600 | 2.1000 | 2.1000 | 5,600 |
| Aug 21, 2023 | 1.9600 | 2.2700 | 1.9600 | 2.0900 | 2.0900 | 49,200 |
| Aug 18, 2023 | 2.0200 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | 10,700 |
| Aug 17, 2023 | 1.9800 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 12,700 |
| Aug 16, 2023 | 2.1100 | 2.2200 | 2.0000 | 2.0400 | 2.0400 | 17,900 |
| Aug 15, 2023 | 2.3100 | 2.3100 | 2.1500 | 2.1500 | 2.1500 | 8,200 |
| Aug 14, 2023 | 2.3000 | 2.3100 | 2.1900 | 2.2700 | 2.2700 | 17,000 |
| Aug 11, 2023 | 2.2100 | 2.3200 | 2.2100 | 2.3100 | 2.3100 | 12,300 |
| Aug 10, 2023 | 2.3000 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 11,900 |
| Aug 9, 2023 | 2.3100 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 4,800 |
| Aug 8, 2023 | 2.2800 | 2.3100 | 2.2200 | 2.2500 | 2.2500 | 16,600 |
| Aug 7, 2023 | 2.2700 | 2.5200 | 2.2200 | 2.2600 | 2.2600 | 83,000 |
| Aug 4, 2023 | 2.0100 | 2.1900 | 2.0100 | 2.1800 | 2.1800 | 11,600 |
| Aug 3, 2023 | 2.2100 | 2.2100 | 2.1100 | 2.1200 | 2.1200 | 18,400 |
| Aug 2, 2023 | 2.1400 | 2.2300 | 2.1000 | 2.1500 | 2.1500 | 10,300 |
| Aug 1, 2023 | 2.2300 | 2.2300 | 2.0400 | 2.2200 | 2.2200 | 39,200 |
| Jul 31, 2023 | 2.2300 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 39,600 |
| Jul 28, 2023 | 2.4700 | 2.4700 | 2.2400 | 2.2900 | 2.2900 | 27,200 |
| Jul 27, 2023 | 2.3700 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 6,500 |
| Jul 26, 2023 | 2.3200 | 2.4700 | 2.3200 | 2.4500 | 2.4500 | 8,500 |
| Jul 25, 2023 | 2.3900 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 17,200 |
| Jul 24, 2023 | 2.4300 | 2.4300 | 2.3700 | 2.4300 | 2.4300 | 8,500 |
| Jul 21, 2023 | 2.4700 | 2.5100 | 2.3800 | 2.4300 | 2.4300 | 12,000 |
| Jul 20, 2023 | 2.3700 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 23,200 |
| Jul 19, 2023 | 2.4100 | 2.4400 | 2.3500 | 2.4300 | 2.4300 | 13,300 |
| Jul 18, 2023 | 2.4100 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 15,400 |
| Jul 17, 2023 | 2.4100 | 2.4100 | 2.3400 | 2.3800 | 2.3800 | 46,100 |
| Jul 14, 2023 | 2.4800 | 2.4800 | 2.3500 | 2.3500 | 2.3500 | 24,600 |
| Jul 13, 2023 | 2.5100 | 2.5200 | 2.4500 | 2.4900 | 2.4900 | 20,900 |
| Jul 12, 2023 | 2.5800 | 2.5900 | 2.4700 | 2.5100 | 2.5100 | 18,900 |
| Jul 11, 2023 | 2.5100 | 2.6200 | 2.4300 | 2.5900 | 2.5900 | 9,800 |
| Jul 10, 2023 | 2.4100 | 2.6200 | 2.4100 | 2.5100 | 2.5100 | 29,600 |
| Jul 7, 2023 | 2.4000 | 2.5100 | 2.4000 | 2.4400 | 2.4400 | 11,500 |
| Jul 6, 2023 | 2.3600 | 2.4700 | 2.3600 | 2.4500 | 2.4500 | 9,600 |
| Jul 5, 2023 | 2.5000 | 2.5100 | 2.3700 | 2.4100 | 2.4100 | 12,100 |
| Jul 3, 2023 | 2.4500 | 2.5400 | 2.4300 | 2.5100 | 2.5100 | 17,700 |
| Jun 30, 2023 | 2.4800 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 12,300 |
| Jun 29, 2023 | 2.4200 | 2.4800 | 2.4100 | 2.4700 | 2.4700 | 9,000 |
| Jun 28, 2023 | 2.2900 | 2.4900 | 2.2900 | 2.4100 | 2.4100 | 16,800 |
| Jun 27, 2023 | 2.4500 | 2.4900 | 2.2900 | 2.3100 | 2.3100 | 69,800 |
| Jun 26, 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 6,600 |
| Jun 23, 2023 | 2.3500 | 2.5100 | 2.3500 | 2.5000 | 2.5000 | 33,000 |
| Jun 22, 2023 | 2.3900 | 2.4400 | 2.3600 | 2.4400 | 2.4400 | 11,900 |
| Jun 21, 2023 | 2.4300 | 2.4700 | 2.3400 | 2.4300 | 2.4300 | 17,100 |
| Jun 20, 2023 | 2.5900 | 2.5900 | 2.3200 | 2.4300 | 2.4300 | 48,400 |
| Jun 16, 2023 | 2.5500 | 2.5900 | 2.5100 | 2.5900 | 2.5900 | 10,300 |
| Jun 15, 2023 | 2.5000 | 2.6200 | 2.5000 | 2.5900 | 2.5900 | 15,600 |
| Jun 14, 2023 | 2.5500 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 7,900 |
| Jun 13, 2023 | 2.6100 | 2.6600 | 2.5300 | 2.5800 | 2.5800 | 24,900 |
| Jun 12, 2023 | 2.5100 | 2.6500 | 2.4900 | 2.5900 | 2.5900 | 27,100 |
| Jun 9, 2023 | 2.6800 | 2.6900 | 2.5300 | 2.5500 | 2.5500 | 30,200 |
| Jun 8, 2023 | 2.7100 | 2.7100 | 2.5600 | 2.6800 | 2.6800 | 18,500 |
| Jun 7, 2023 | 2.7700 | 2.8600 | 2.5900 | 2.6500 | 2.6500 | 82,600 |
| Jun 6, 2023 | 2.6400 | 2.7900 | 2.6300 | 2.7700 | 2.7700 | 94,000 |
| Jun 5, 2023 | 2.5400 | 2.6500 | 2.5100 | 2.6400 | 2.6400 | 49,000 |
| Jun 2, 2023 | 2.3600 | 2.5800 | 2.3300 | 2.5400 | 2.5400 | 63,600 |
| Jun 1, 2023 | 2.3500 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 29,500 |
| May 31, 2023 | 2.3700 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 15,300 |
| May 30, 2023 | 2.4300 | 2.4300 | 2.2600 | 2.3300 | 2.3300 | 48,500 |
| May 26, 2023 | 2.3600 | 2.4100 | 2.2600 | 2.3500 | 2.3500 | 43,300 |
| May 25, 2023 | 2.5100 | 2.5100 | 2.3600 | 2.3600 | 2.3600 | 47,700 |
| May 24, 2023 | 2.4900 | 2.4900 | 2.4000 | 2.4800 | 2.4800 | 22,300 |
| May 23, 2023 | 2.3800 | 2.4800 | 2.3300 | 2.4400 | 2.4400 | 58,500 |
| May 22, 2023 | 2.3600 | 2.4500 | 2.3300 | 2.3900 | 2.3900 | 89,100 |
| May 19, 2023 | 2.2400 | 2.3600 | 2.2400 | 2.2900 | 2.2900 | 63,400 |
| May 18, 2023 | 2.2800 | 2.2800 | 2.2000 | 2.2400 | 2.2400 | 31,500 |
| May 17, 2023 | 2.2700 | 2.3200 | 2.2100 | 2.3200 | 2.3200 | 30,400 |
| May 16, 2023 | 2.2700 | 2.3200 | 2.2000 | 2.2700 | 2.2700 | 34,100 |
| May 15, 2023 | 2.3800 | 2.5800 | 2.1800 | 2.2700 | 2.2700 | 243,300 |
| May 12, 2023 | 2.4100 | 2.4100 | 2.2900 | 2.3500 | 2.3500 | 59,000 |
| May 11, 2023 | 2.2800 | 2.4400 | 2.2500 | 2.4100 | 2.4100 | 101,700 |
| May 10, 2023 | 2.1700 | 2.4200 | 2.1700 | 2.3200 | 2.3200 | 78,300 |
| May 9, 2023 | 2.1000 | 2.3000 | 2.0500 | 2.3000 | 2.3000 | 89,900 |
| May 8, 2023 | 2.1900 | 2.3000 | 2.1800 | 2.2200 | 2.2200 | 100,000 |
| May 5, 2023 | 2.2000 | 2.2900 | 2.2000 | 2.2600 | 2.2600 | 135,300 |
| May 4, 2023 | 2.1600 | 2.2000 | 2.0000 | 2.1200 | 2.1200 | 161,000 |
| May 3, 2023 | 2.2000 | 2.2900 | 2.1500 | 2.2300 | 2.2300 | 153,400 |
| May 2, 2023 | 2.1500 | 2.3500 | 2.1500 | 2.2800 | 2.2800 | 253,500 |
| May 1, 2023 | 2.1500 | 2.3800 | 2.1200 | 2.2900 | 2.2900 | 672,600 |
| Apr 28, 2023 | 2.6800 | 3.0500 | 2.3900 | 2.5500 | 2.5500 | 12,591,100 |
| Apr 27, 2023 | 1.9700 | 2.0200 | 1.9100 | 1.9900 | 1.9900 | 264,300 |
| Apr 26, 2023 | 1.9400 | 1.9400 | 1.8100 | 1.8100 | 1.8100 | 31,900 |
| Apr 25, 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 1,500 |
Related Tickers
GSIW Garden Stage Limited
7.04
-3.30%
COHN Cohen & Company Inc.
6.65
+1.54%
MNTR Mentor Capital, Inc.
0.0500
-3.85%
MFH Mercurity Fintech Holding Inc.
1.4300
+1.42%
OPY Oppenheimer Holdings Inc.
39.01
+0.80%
SRL Scully Royalty Ltd.
6.27
-1.42%
NCTY The9 Limited
6.72
+3.23%
DEFTF DeFi Technologies Inc.
0.5480
-3.86%
RJF Raymond James Financial, Inc.
127.54
+0.31%
MKTX MarketAxess Holdings Inc.
204.22
-0.27%