Stockscreener 앱 받기
2.46
1.60%
-0.04
Siebert Financial Corp 주식 (SIEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $2.63 | $2.44 | $0.19 | 182,427.0 | -1.60% |
| 2026-09-01 | $2.53 | $2.14 | $0.39 | 185,461.0 | +12.61% |
| 2026-08-31 | $2.29 | $2.16 | $0.1288 | 227,079.0 | +1.37% |
| 2026-08-28 | $2.29 | $1.98 | $0.31 | 1,270,564.0 | +11.17% |
| 2026-08-27 | $2.06 | $1.97 | $0.095 | 34,502.0 | -2.48% |
| 2026-08-26 | $2.09 | $2.00 | $0.095 | 24,063.0 | -2.88% |
| 2026-08-25 | $2.15 | $2.02 | $0.13 | 23,251.0 | -1.42% |
| 2026-08-24 | $2.15 | $2.02 | $0.125 | 80,298.0 | +3.94% |
| 2026-08-21 | $2.10 | $1.97 | $0.135 | 73,326.0 | -3.33% |
| 2026-08-20 | $2.10 | $2.04 | $0.065 | 80,375.0 | +3.45% |
| 2026-08-19 | $2.07 | $1.91 | $0.16 | 69,645.0 | -0.49% |
| 2026-08-18 | $2.14 | $1.90 | $0.24 | 770,536.0 | +5.15% |
| 2026-08-17 | $1.97 | $1.91 | $0.055 | 53,051.0 | +1.04% |
| 2026-08-14 | $1.97 | $1.86 | $0.1096 | 26,334.0 | +1.05% |
| 2026-08-13 | $1.99 | $1.76 | $0.2242 | 109,870.0 | +9.83% |
| 2026-08-12 | $1.82 | $1.71 | $0.11 | 45,359.0 | +2.98% |
| 2026-08-11 | $1.68 | $1.66 | $0.02 | 6,704.0 | +0.60% |
| 2026-08-10 | $1.67 | $1.65 | $0.0201 | 1,322.0 | +0.00% |
| 2026-08-07 | $1.69 | $1.65 | $0.04 | 5,801.0 | +0.60% |
| 2026-08-06 | $1.68 | $1.60 | $0.075 | 18,851.0 | +3.11% |
| 2026-08-05 | $1.61 | $1.59 | $0.02 | 6,432.0 | +0.63% |
| 2026-08-04 | $1.68 | $1.60 | $0.08 | 22,774.0 | -5.33% |
Siebert Financial Corp 주식 (SIEB) 연도별 가격 이력
이 심층 분석에서는 Siebert Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIEB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Siebert Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Siebert Financial Corp 주식 (SIEB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.63 | $2.14 | $0.49 | 550,315.0 | +10.81% |
| 2026-08 | $2.29 | $1.59 | $0.70 | 2,958,254.0 | +36.20% |
| 2026-07 | $1.75 | $1.53 | $0.22 | 398,745.0 | -1.21% |
| 2026-06 | $2.35 | $1.56 | $0.79 | 2,582,305.0 | -11.29% |
| 2026-05 | $1.94 | $1.68 | $0.26 | 732,269.0 | +6.29% |
| 2026-04 | $1.97 | $1.68 | $0.29 | 504,480.0 | -8.85% |
| 2026-03 | $2.23 | $1.77 | $0.4599 | 918,407.0 | +1.05% |
| 2026-02 | $3.09 | $1.90 | $1.19 | 676,275.0 | -36.03% |
| 2026-01 | $3.84 | $2.71 | $1.13 | 351,540.0 | -15.38% |
Siebert Financial Corp 주식 (SIEB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.14 | $2.82 | $1.32 | 559,284.0 | +12.46% |
| 2025-11 | $3.28 | $2.52 | $0.765 | 334,759.0 | +14.23% |
| 2025-10 | $3.44 | $2.76 | $0.68 | 674,266.0 | -3.77% |
| 2025-09 | $3.24 | $2.42 | $0.82 | 1,090,464.0 | +6.96% |
| 2025-08 | $4.15 | $2.66 | $1.49 | 1,377,558.0 | -32.92% |
| 2025-07 | $4.88 | $3.41 | $1.47 | 2,137,174.0 | -7.92% |
| 2025-06 | $5.77 | $4.06 | $1.71 | 4,965,529.0 | -18.60% |
| 2025-05 | $5.53 | $3.40 | $2.13 | 2,810,810.0 | +58.31% |
| 2025-04 | $3.77 | $2.42 | $1.35 | 1,150,850.0 | +13.95% |
| 2025-03 | $3.16 | $2.08 | $1.08 | 340,967.0 | +15.77% |
| 2025-02 | $2.99 | $2.40 | $0.588 | 285,769.0 | -11.26% |
| 2025-01 | $3.34 | $2.76 | $0.5846 | 288,760.0 | -7.28% |
Siebert Financial Corp 주식 (SIEB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.31 | $2.72 | $0.59 | 843,907.0 | +11.50% |
| 2024-11 | $2.96 | $2.28 | $0.6767 | 737,663.0 | +15.73% |
| 2024-10 | $2.71 | $2.10 | $0.61 | 571,715.0 | -1.98% |
| 2024-09 | $2.60 | $1.63 | $0.97 | 679,827.0 | +42.94% |
| 2024-08 | $1.82 | $1.41 | $0.41 | 363,430.0 | +2.10% |
| 2024-07 | $1.93 | $1.57 | $0.36 | 801,024.0 | -0.37% |
| 2024-06 | $2.38 | $1.55 | $0.83 | 413,529.0 | -21.62% |
| 2024-05 | $2.54 | $1.90 | $0.64 | 413,654.0 | +9.90% |
| 2024-04 | $2.23 | $1.90 | $0.3325 | 282,931.0 | -4.27% |
| 2024-03 | $2.12 | $1.73 | $0.391 | 569,203.0 | +24.85% |
| 2024-02 | $1.83 | $1.60 | $0.23 | 90,420.0 | +1.20% |
| 2024-01 | $1.93 | $1.57 | $0.36 | 240,851.0 | -0.60% |
1.01%
0.79%
자본화:
|
볼륨(24시간):