Stockscreener 앱 받기
2.85
3.64%
0.10
Siebert Financial Corp 주식 (SIEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.93 | $2.69 | $0.235 | 90,456.0 | +3.64% |
| 2024-11-21 | $2.79 | $2.68 | $0.11 | 14,939.0 | +2.08% |
| 2024-11-20 | $2.77 | $2.61 | $0.1616 | 16,380.0 | +1.28% |
| 2024-11-19 | $2.77 | $2.45 | $0.32 | 30,365.0 | -0.75% |
| 2024-11-18 | $2.75 | $2.65 | $0.10 | 18,839.0 | -0.37% |
| 2024-11-15 | $2.78 | $2.64 | $0.14 | 28,336.0 | -1.10% |
| 2024-11-14 | $2.79 | $2.65 | $0.135 | 27,105.0 | +2.26% |
| 2024-11-13 | $2.72 | $2.60 | $0.1199 | 12,458.0 | +0.38% |
| 2024-11-12 | $2.79 | $2.50 | $0.29 | 32,033.0 | +8.61% |
| 2024-11-11 | $2.79 | $2.38 | $0.41 | 64,157.0 | -10.62% |
| 2024-11-08 | $2.78 | $2.51 | $0.27 | 45,326.0 | +5.41% |
| 2024-11-07 | $2.67 | $2.51 | $0.16 | 4,751.0 | +0.00% |
| 2024-11-06 | $2.71 | $2.49 | $0.215 | 65,597.0 | +3.19% |
| 2024-11-05 | $2.62 | $2.28 | $0.3367 | 17,012.0 | +2.66% |
| 2024-11-04 | $2.50 | $2.33 | $0.17 | 5,245.0 | -1.41% |
| 2024-11-01 | $2.63 | $2.35 | $0.285 | 12,776.0 | +0.00% |
| 2024-10-31 | $2.48 | $2.37 | $0.11 | 3,857.0 | +1.64% |
| 2024-10-30 | $2.51 | $2.44 | $0.07 | 4,504.0 | -4.31% |
| 2024-10-29 | $2.60 | $2.49 | $0.11 | 5,947.0 | -2.67% |
| 2024-10-28 | $2.62 | $2.36 | $0.26 | 51,304.0 | +1.75% |
| 2024-10-25 | $2.60 | $2.52 | $0.08 | 12,849.0 | -0.19% |
| 2024-10-24 | $2.65 | $2.34 | $0.3099 | 58,603.0 | +2.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.93 | $2.28 | $0.6467 | 576,231.0 | +14.92% |
| 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% |
Siebert Financial Corp 주식 (SIEB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.67 | $1.20 | $0.472 | 370,387.0 | -12.82% |
| 2022-11 | $1.89 | $1.47 | $0.42 | 347,513.0 | -1.27% |
| 2022-10 | $1.63 | $1.39 | $0.24 | 331,765.0 | +6.76% |
| 2022-09 | $1.72 | $1.42 | $0.30 | 287,793.0 | -14.45% |
| 2022-08 | $1.85 | $1.56 | $0.29 | 337,523.0 | +10.90% |
| 2022-07 | $1.70 | $1.50 | $0.20 | 101,316.0 | +0.65% |
| 2022-06 | $1.78 | $1.35 | $0.43 | 471,941.0 | -6.06% |
| 2022-05 | $2.15 | $1.56 | $0.59 | 588,504.0 | -19.90% |
| 2022-04 | $2.54 | $1.90 | $0.6408 | 818,729.0 | -4.63% |
| 2022-03 | $2.30 | $1.95 | $0.35 | 605,773.0 | +3.35% |
| 2022-02 | $2.34 | $1.94 | $0.40 | 579,710.0 | +2.96% |
| 2022-01 | $2.44 | $1.88 | $0.5599 | 1,413,185.0 | -12.50% |
0.04%
0.17%
자본화:
|
볼륨(24시간):