Stockscreener 앱 받기
4.75
2.06%
-0.10
Siebert Financial Corp 주식 (SIEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-24 | $4.38 | $4.12 | $0.26 | 121,139.0 | +1.87% |
| 2025-06-23 | $4.37 | $4.06 | $0.31 | 173,525.0 | +1.43% |
| 2025-06-20 | $4.65 | $4.08 | $0.57 | 180,613.0 | -8.87% |
| 2025-06-18 | $4.71 | $4.48 | $0.225 | 64,046.0 | +2.67% |
| 2025-06-17 | $4.57 | $4.34 | $0.23 | 124,034.0 | -1.75% |
| 2025-06-16 | $4.86 | $4.40 | $0.4632 | 130,250.0 | +0.66% |
| 2025-06-13 | $4.98 | $4.50 | $0.48 | 173,080.0 | -10.78% |
| 2025-06-12 | $5.21 | $5.01 | $0.2063 | 115,593.0 | -0.58% |
| 2025-06-11 | $5.29 | $5.11 | $0.1842 | 90,260.0 | -0.97% |
| 2025-06-10 | $5.40 | $5.04 | $0.36 | 151,467.0 | -1.71% |
| 2025-06-09 | $5.46 | $5.21 | $0.254 | 146,782.0 | +0.76% |
| 2025-06-06 | $5.41 | $5.03 | $0.3783 | 174,753.0 | -1.13% |
| 2025-06-05 | $5.45 | $5.15 | $0.30 | 270,239.0 | -1.49% |
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 | $4.18 | $0.70 | 362,789.0 | +7.47% |
| 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% |
1.22%
0.61%
자본화:
|
볼륨(24시간):