Stockscreener 앱 받기
4.11
3.52%
-0.15
시간 외 거래:
4.11
Siebert Financial Corp 주식 (SIEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $4.28 | $4.11 | $0.17 | 38,390.0 | -3.52% |
| 2025-07-24 | $4.30 | $4.05 | $0.25 | 46,596.0 | +3.15% |
| 2025-07-23 | $4.15 | $4.10 | $0.05 | 22,156.0 | +2.48% |
| 2025-07-22 | $4.06 | $3.76 | $0.30 | 87,256.0 | +3.07% |
| 2025-07-21 | $4.04 | $3.85 | $0.1888 | 62,375.0 | -2.01% |
| 2025-07-18 | $4.17 | $3.95 | $0.2199 | 91,507.0 | -1.24% |
| 2025-07-17 | $4.06 | $3.77 | $0.29 | 195,763.0 | +6.32% |
| 2025-07-16 | $3.85 | $3.62 | $0.23 | 98,116.0 | +7.04% |
| 2025-07-15 | $3.71 | $3.53 | $0.178 | 110,011.0 | -2.20% |
| 2025-07-14 | $3.75 | $3.41 | $0.34 | 184,413.0 | -3.20% |
| 2025-07-11 | $3.95 | $3.73 | $0.22 | 80,742.0 | -5.06% |
| 2025-07-10 | $4.00 | $3.78 | $0.22 | 159,906.0 | -1.99% |
| 2025-07-09 | $4.06 | $3.84 | $0.223 | 78,829.0 | +2.03% |
| 2025-07-08 | $4.20 | $3.92 | $0.2794 | 142,598.0 | -5.50% |
| 2025-07-07 | $4.70 | $4.16 | $0.54 | 189,817.0 | -12.00% |
| 2025-07-03 | $4.88 | $4.63 | $0.25 | 36,255.0 | -2.06% |
| 2025-07-02 | $4.88 | $4.23 | $0.65 | 165,035.0 | +13.32% |
| 2025-07-01 | $4.56 | $4.18 | $0.3806 | 125,244.0 | -3.17% |
| 2025-06-30 | $4.84 | $4.40 | $0.44 | 195,990.0 | -8.68% |
| 2025-06-27 | $4.87 | $4.56 | $0.31 | 1,947,265.0 | +4.31% |
| 2025-06-26 | $4.68 | $4.30 | $0.38 | 153,965.0 | +5.22% |
| 2025-06-25 | $4.50 | $4.31 | $0.19 | 118,595.0 | +1.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.88 | $3.41 | $1.47 | 1,953,399.0 | -7.01% |
| 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% |
Siebert Financial Corp 주식 (SIEB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.99 | $1.46 | $0.53 | 338,812.0 | -10.64% |
| 2023-11 | $1.99 | $1.50 | $0.4899 | 276,966.0 | +24.50% |
| 2023-10 | $1.99 | $1.50 | $0.49 | 176,314.0 | -22.56% |
| 2023-09 | $2.25 | $1.95 | $0.30 | 202,077.0 | -7.14% |
| 2023-08 | $2.52 | $1.92 | $0.595 | 396,813.0 | -3.67% |
| 2023-07 | $2.62 | $2.18 | $0.44 | 370,966.0 | -12.10% |
| 2023-06 | $2.85 | $2.29 | $0.565 | 669,122.0 | +5.98% |
| 2023-05 | $2.58 | $2.00 | $0.58 | 2,509,722.0 | -8.24% |
| 2023-04 | $3.05 | $1.69 | $1.36 | 13,053,152.0 | +33.51% |
| 2023-03 | $2.05 | $1.41 | $0.6373 | 536,850.0 | -0.67% |
| 2023-02 | $2.36 | $1.71 | $0.65 | 414,061.0 | +2.28% |
| 2023-01 | $1.95 | $1.31 | $0.64 | 278,027.0 | +38.24% |
1.10%
1.95%
자본화:
|
볼륨(24시간):