NASDAQ:SIEB | Historical Stock Price | SIEBERT FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.96$5.89$17.67$53.07$159.321980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.69$1.692,800——
1984-12-28$1.69$1.690——
1984-12-27$1.69$1.690——
1984-12-26$1.69$1.692,000——
1984-12-24$1.69$1.690——
1984-12-21$1.69$1.69800——
1984-12-20$1.69$1.69400——
1984-12-19$1.69$1.69800——
1984-12-18$1.69$1.690——
1984-12-17$1.69$1.690——
1984-12-14$1.69$1.693,600——
1984-12-13$1.69$1.69400——
1984-12-12$1.69$1.690——
1984-12-11$1.69$1.690——
1984-12-10$1.69$1.693,600——
1984-12-07$1.69$1.693,200——
1984-12-06$1.69$1.690——
1984-12-05$1.69$1.691,600——
1984-12-04$1.69$1.690——
1984-12-03$1.69$1.690——
1984-11-30$1.69$1.69112,000——
1984-11-29$1.69$1.690——
1984-11-28$1.69$1.692,800——
1984-11-27$1.69$1.6941,200——
1984-11-26$1.69$1.698,000——
1984-11-23$1.69$1.690——
1984-11-21$1.69$1.690——
1984-11-20$1.69$1.69800——
1984-11-19$1.69$1.690——
1984-11-16$1.69$1.69400——
1984-11-15$1.69$1.690——
1984-11-14$1.69$1.69400——
1984-11-13$1.69$1.69400——
1984-11-12$1.69$1.691,600——
1984-11-09$1.69$1.690——
1984-11-08$1.69$1.690——
1984-11-07$1.69$1.69400——
1984-11-06$1.69$1.690——
1984-11-05$1.63$1.62800——
1984-11-02$1.63$1.620——
1984-11-01$1.63$1.620——
1984-10-31$1.63$1.62400——
1984-10-30$1.63$1.620——
1984-10-29$1.63$1.620——
1984-10-26$1.63$1.620——
1984-10-25$1.63$1.62400——
1984-10-24$1.63$1.620——
1984-10-23$1.63$1.62400——
1984-10-22$1.63$1.620——
1984-10-19$1.63$1.621,600——
1984-10-18$1.63$1.620——
1984-10-17$1.63$1.620——
1984-10-16$1.63$1.620——
1984-10-15$1.63$1.620——
1984-10-12$1.63$1.62400——
1984-10-11$1.63$1.620——
1984-10-10$1.63$1.62800——
1984-10-09$1.63$1.620——
1984-10-08$1.63$1.620——
1984-10-05$1.63$1.620——
1984-10-04$1.63$1.621,600——
1984-10-03$1.63$1.620——
1984-10-02$1.63$1.623,200——
1984-10-01$1.63$1.623,600——
1984-09-28$1.63$1.62800——
1984-09-27$1.63$1.620——
1984-09-26$1.63$1.623,600——
1984-09-25$1.63$1.620——
1984-09-24$1.63$1.620——
1984-09-21$1.63$1.620——
1984-09-20$1.63$1.6210,000——
1984-09-19$1.63$1.620——
1984-09-18$1.63$1.620——
1984-09-17$1.63$1.620——
1984-09-14$1.63$1.620——
1984-09-13$1.63$1.620——
1984-09-12$1.63$1.62400——
1984-09-11$1.63$1.620——
1984-09-10$1.63$1.6210,400——
1984-09-07$1.66$1.664,400——
1984-09-06$1.66$1.662,000——
1984-09-05$1.66$1.663,200——
1984-09-04$1.66$1.662,800——
1984-08-31$1.66$1.660——
1984-08-30$1.66$1.660——
1984-08-29$1.66$1.660——
1984-08-28$1.66$1.660——
1984-08-27$1.66$1.660——
1984-08-24$1.66$1.66400——
1984-08-23$1.66$1.660——
1984-08-22$1.66$1.660——
1984-08-21$1.66$1.660——
1984-08-20$1.66$1.660——
1984-08-17$1.66$1.660——
1984-08-16$1.66$1.660——
1984-08-15$1.66$1.660——
1984-08-14$1.66$1.660——
1984-08-13$1.66$1.66400——
1984-08-10$1.66$1.660——
1984-08-09$1.66$1.662,000——
1984-08-08$1.63$1.620——
1984-08-07$1.63$1.6218,400——
1984-08-06$1.53$1.530——
1984-08-03$1.53$1.535,600——
1984-08-02$1.53$1.530——
1984-08-01$1.53$1.530——
1984-07-31$1.53$1.530——
1984-07-30$1.53$1.530——
1984-07-27$1.53$1.530——
1984-07-26$1.53$1.530——
1984-07-25$1.53$1.530——
1984-07-24$1.53$1.530——
1984-07-23$1.53$1.530——
1984-07-20$1.53$1.530——
1984-07-19$1.53$1.530——
1984-07-18$1.53$1.530——
1984-07-17$1.53$1.530——
1984-07-16$1.53$1.530——
1984-07-13$1.53$1.530——
1984-07-12$1.53$1.530——
1984-07-11$1.53$1.530——
1984-07-10$1.53$1.530——
1984-07-09$1.53$1.530——
1984-07-06$1.53$1.530——
1984-07-05$1.53$1.530——
1984-07-03$1.53$1.530——
1984-07-02$1.53$1.53400——
1984-06-29$1.53$1.532,000——
1984-06-28$1.56$1.560——
1984-06-27$1.56$1.560——
1984-06-26$1.56$1.560——
1984-06-25$1.56$1.560——
1984-06-22$1.56$1.560——
1984-06-21$1.56$1.562,000——
1984-06-20$1.56$1.560——
1984-06-19$1.56$1.56800——
1984-06-18$1.53$1.532,000——
1984-06-15$1.53$1.530——
1984-06-14$1.53$1.534,800——
1984-06-13$1.56$1.560——
1984-06-12$1.56$1.56400——
1984-06-11$1.56$1.560——
1984-06-08$1.56$1.560——
1984-06-07$1.56$1.560——
1984-06-06$1.56$1.560——
1984-06-05$1.59$1.590——
1984-06-04$1.59$1.590——
1984-06-01$1.59$1.590——
1984-05-31$1.59$1.590——
1984-05-30$1.59$1.590——
1984-05-29$1.59$1.590——
1984-05-25$1.59$1.590——
1984-05-24$1.59$1.593,600——
1984-05-23$1.59$1.590——
1984-05-22$1.59$1.590——
1984-05-21$1.59$1.590——
1984-05-18$1.59$1.590——
1984-05-17$1.59$1.59400——
1984-05-16$1.59$1.590——
1984-05-15$1.59$1.590——
1984-05-14$1.59$1.590——
1984-05-11$1.59$1.590——
1984-05-10$1.59$1.59400——
1984-05-09$1.63$1.620——
1984-05-08$1.63$1.622,000——
1984-05-07$1.63$1.620——
1984-05-04$1.63$1.620——
1984-05-03$1.63$1.620——
1984-05-02$1.63$1.62800——
1984-05-01$1.66$1.660——
1984-04-30$1.66$1.660——
1984-04-27$1.66$1.660——
1984-04-26$1.66$1.660——
1984-04-25$1.66$1.662,000——
1984-04-24$1.69$1.690——
1984-04-23$1.69$1.690——
1984-04-19$1.69$1.693,600——
1984-04-18$1.72$1.720——
1984-04-17$1.72$1.720——
1984-04-16$1.72$1.720——
1984-04-13$1.72$1.720——
1984-04-12$1.72$1.720——
1984-04-11$1.72$1.720——
1984-04-10$1.72$1.72400——
1984-04-09$1.72$1.720——
1984-04-06$1.72$1.720——
1984-04-05$1.72$1.720——
1984-04-04$1.72$1.720——
1984-04-03$1.72$1.721,600——
1984-04-02$1.72$1.720——
1984-03-30$1.72$1.720——
1984-03-29$1.72$1.72400——
1984-03-28$1.72$1.720——
1984-03-27$1.72$1.720——
1984-03-26$1.72$1.720——
1984-03-23$1.72$1.720——
1984-03-22$1.72$1.720——
1984-03-21$1.72$1.720——
1984-03-20$1.72$1.720——
1984-03-19$1.72$1.72400——
1984-03-16$1.72$1.728,000——
1984-03-15$1.66$1.660——
1984-03-14$1.66$1.660——
1984-03-13$1.66$1.660——
1984-03-12$1.66$1.660——
1984-03-09$1.66$1.660——
1984-03-08$1.66$1.660——
1984-03-07$1.66$1.662,000——
1984-03-06$1.66$1.660——
1984-03-05$1.66$1.668,000——
1984-03-02$1.63$1.620——
1984-03-01$1.63$1.620——
1984-02-29$1.63$1.620——
1984-02-28$1.63$1.622,400——
1984-02-27$1.63$1.620——
1984-02-24$1.63$1.620——
1984-02-23$1.63$1.620——
1984-02-22$1.63$1.620——
1984-02-21$1.63$1.620——
1984-02-17$1.63$1.620——
1984-02-16$1.63$1.620——
1984-02-15$1.63$1.620——
1984-02-14$1.63$1.622,800——
1984-02-13$1.63$1.62800——
1984-02-10$1.63$1.62800——
1984-02-09$1.63$1.625,600——
1984-02-08$1.69$1.690——
1984-02-07$1.69$1.692,000——
1984-02-06$1.69$1.6922,000——
1984-02-03$1.72$1.720——
1984-02-02$1.72$1.720——
1984-02-01$1.72$1.720——
1984-01-31$1.72$1.720——
1984-01-30$1.72$1.720——
1984-01-27$1.72$1.72800——
1984-01-26$1.72$1.723,600——
1984-01-25$1.75$1.750——
1984-01-24$1.75$1.750——
1984-01-23$1.75$1.750——
1984-01-20$1.75$1.75800——
1984-01-19$1.72$1.720——
1984-01-18$1.72$1.720——
1984-01-17$1.72$1.720——
1984-01-16$1.72$1.720——
1984-01-13$1.72$1.723,600——
1984-01-12$1.72$1.72800——
1984-01-11$1.72$1.722,400——
1984-01-10$1.72$1.720——
1984-01-09$1.72$1.720——
1984-01-06$1.72$1.720——
1984-01-05$1.72$1.720——
1984-01-04$1.72$1.720——
1984-01-03$1.72$1.722,000——