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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.44$2.440——
1985-12-30$2.44$2.440——
1985-12-27$2.44$2.440——
1985-12-26$2.44$2.440——
1985-12-24$2.44$2.442,000——
1985-12-23$2.44$2.440——
1985-12-20$2.44$2.44400——
1985-12-19$2.38$2.370——
1985-12-18$2.38$2.370——
1985-12-17$2.38$2.372,000——
1985-12-16$2.38$2.370——
1985-12-13$2.38$2.374,800——
1985-12-12$2.38$2.372,400——
1985-12-11$2.38$2.3713,200——
1985-12-10$2.31$2.3114,000——
1985-12-09$2.31$2.3119,600——
1985-12-06$2.06$2.06400——
1985-12-05$2.06$2.060——
1985-12-04$2.06$2.060——
1985-12-03$2.06$2.060——
1985-12-02$2.06$2.060——
1985-11-29$2.06$2.060——
1985-11-27$2.06$2.063,600——
1985-11-26$2.06$2.062,400——
1985-11-25$2.06$2.060——
1985-11-22$2.06$2.060——
1985-11-21$2.06$2.06400——
1985-11-20$2.06$2.060——
1985-11-19$2.06$2.063,600——
1985-11-18$2.00$2.000——
1985-11-15$2.00$2.000——
1985-11-14$2.00$2.000——
1985-11-13$2.00$2.000——
1985-11-12$2.00$2.005,600——
1985-11-11$2.00$2.000——
1985-11-08$2.00$2.000——
1985-11-07$2.00$2.000——
1985-11-06$2.00$2.003,600——
1985-11-05$2.00$2.00400——
1985-11-04$2.00$2.005,200——
1985-11-01$2.00$2.000——
1985-10-31$2.00$2.003,600——
1985-10-30$2.00$2.00800——
1985-10-29$2.00$2.00400——
1985-10-28$2.00$2.000——
1985-10-25$2.00$2.004,800——
1985-10-24$2.06$2.060——
1985-10-23$2.06$2.060——
1985-10-22$2.06$2.060——
1985-10-21$2.06$2.060——
1985-10-18$2.06$2.060——
1985-10-17$2.06$2.060——
1985-10-16$2.06$2.060——
1985-10-15$2.06$2.060——
1985-10-14$2.06$2.062,000——
1985-10-11$2.06$2.060——
1985-10-10$2.06$2.062,000——
1985-10-09$2.06$2.060——
1985-10-08$2.06$2.060——
1985-10-07$2.06$2.06800——
1985-10-04$2.06$2.068,000——
1985-10-03$2.00$2.000——
1985-10-02$2.00$2.002,000——
1985-10-01$2.00$2.000——
1985-09-30$2.00$2.000——
1985-09-26$2.00$2.00400——
1985-09-25$2.00$2.000——
1985-09-24$2.00$2.004,800——
1985-09-23$2.00$2.000——
1985-09-20$2.00$2.000——
1985-09-19$2.00$2.000——
1985-09-18$2.00$2.005,600——
1985-09-17$2.00$2.006,000——
1985-09-16$2.00$2.000——
1985-09-13$2.00$2.0010,000——
1985-09-12$2.00$2.000——
1985-09-11$2.00$2.000——
1985-09-10$2.00$2.000——
1985-09-09$2.00$2.000——
1985-09-06$2.00$2.000——
1985-09-05$2.00$2.000——
1985-09-04$2.00$2.000——
1985-09-03$2.00$2.000——
1985-08-30$2.00$2.006,400——
1985-08-29$2.06$2.060——
1985-08-28$2.06$2.060——
1985-08-27$2.06$2.062,400——
1985-08-26$2.06$2.060——
1985-08-23$2.06$2.06400——
1985-08-22$2.06$2.060——
1985-08-21$2.06$2.060——
1985-08-20$2.06$2.060——
1985-08-19$2.06$2.060——
1985-08-16$2.06$2.060——
1985-08-15$2.06$2.060——
1985-08-14$2.06$2.060——
1985-08-13$2.06$2.06400——
1985-08-12$2.00$2.000——
1985-08-09$2.00$2.000——
1985-08-08$2.00$2.000——
1985-08-07$2.00$2.000——
1985-08-06$2.00$2.000——
1985-08-05$2.00$2.000——
1985-08-02$2.00$2.000——
1985-08-01$2.00$2.000——
1985-07-31$2.00$2.000——
1985-07-30$2.00$2.00800——
1985-07-29$2.00$2.003,600——
1985-07-26$2.00$2.000——
1985-07-25$2.00$2.000——
1985-07-24$2.00$2.000——
1985-07-23$2.00$2.001,600——
1985-07-22$2.06$2.063,600——
1985-07-19$2.13$2.130——
1985-07-18$2.13$2.130——
1985-07-17$2.13$2.130——
1985-07-16$2.13$2.130——
1985-07-15$2.13$2.130——
1985-07-12$2.13$2.130——
1985-07-11$2.13$2.130——
1985-07-10$2.13$2.130——
1985-07-09$2.13$2.130——
1985-07-08$2.13$2.132,400——
1985-07-05$2.13$2.132,800——
1985-07-03$2.06$2.060——
1985-07-02$2.06$2.060——
1985-07-01$2.06$2.062,400——
1985-06-28$2.06$2.060——
1985-06-27$2.06$2.060——
1985-06-26$2.06$2.060——
1985-06-25$2.06$2.063,200——
1985-06-24$2.06$2.060——
1985-06-21$2.06$2.060——
1985-06-20$2.06$2.060——
1985-06-19$2.06$2.060——
1985-06-18$2.06$2.060——
1985-06-17$2.06$2.060——
1985-06-14$2.06$2.062,400——
1985-06-13$2.06$2.060——
1985-06-12$2.00$2.00800——
1985-06-11$2.00$2.000——
1985-06-10$2.00$2.00800——
1985-06-07$2.00$2.000——
1985-06-06$2.00$2.000——
1985-06-05$2.00$2.000——
1985-06-04$2.00$2.00400——
1985-06-03$2.00$2.000——
1985-05-31$2.00$2.002,800——
1985-05-30$2.00$2.00400——
1985-05-29$2.00$2.00400——
1985-05-28$2.00$2.000——
1985-05-24$2.00$2.000——
1985-05-23$2.00$2.00400——
1985-05-22$2.00$2.000——
1985-05-21$2.00$2.000——
1985-05-20$2.00$2.000——
1985-05-17$2.00$2.000——
1985-05-16$2.00$2.003,600——
1985-05-15$2.00$2.000——
1985-05-14$2.00$2.000——
1985-05-13$2.00$2.000——
1985-05-10$2.00$2.000——
1985-05-09$2.00$2.003,600——
1985-05-08$2.00$2.000——
1985-05-07$2.00$2.000——
1985-05-06$2.00$2.000——
1985-05-03$2.00$2.000——
1985-05-02$2.00$2.000——
1985-05-01$2.00$2.00400——
1985-04-30$2.00$2.000——
1985-04-29$2.00$2.000——
1985-04-26$2.00$2.000——
1985-04-25$2.00$2.00400——
1985-04-24$2.00$2.000——
1985-04-23$2.00$2.000——
1985-04-22$2.00$2.000——
1985-04-19$2.00$2.000——
1985-04-18$2.00$2.00400——
1985-04-17$2.00$2.002,800——
1985-04-16$2.00$2.000——
1985-04-15$2.00$2.000——
1985-04-12$2.00$2.000——
1985-04-11$2.00$2.00400——
1985-04-10$2.00$2.000——
1985-04-09$2.00$2.000——
1985-04-08$2.00$2.000——
1985-04-04$2.00$2.00400——
1985-04-03$2.00$2.000——
1985-04-02$2.00$2.000——
1985-04-01$2.00$2.000——
1985-03-29$2.00$2.000——
1985-03-28$2.00$2.000——
1985-03-27$2.00$2.000——
1985-03-26$2.00$2.000——
1985-03-25$2.00$2.000——
1985-03-22$2.00$2.00800——
1985-03-21$2.00$2.000——
1985-03-20$2.00$2.000——
1985-03-19$2.00$2.00800——
1985-03-18$2.00$2.000——
1985-03-15$2.00$2.000——
1985-03-14$2.00$2.003,600——
1985-03-13$1.94$1.940——
1985-03-12$1.94$1.94800——
1985-03-11$1.88$1.880——
1985-03-08$1.88$1.880——
1985-03-07$1.88$1.880——
1985-03-06$1.88$1.880——
1985-03-05$1.88$1.880——
1985-03-04$1.88$1.880——
1985-03-01$1.88$1.88800——
1985-02-28$1.88$1.880——
1985-02-27$1.88$1.881,600——
1985-02-26$1.88$1.88400——
1985-02-25$1.88$1.880——
1985-02-22$1.88$1.883,600——
1985-02-21$1.81$1.81400——
1985-02-20$1.81$1.812,000——
1985-02-19$1.81$1.813,200——
1985-02-15$1.81$1.815,600——
1985-02-14$1.69$1.692,400——
1985-02-13$1.69$1.690——
1985-02-12$1.69$1.690——
1985-02-11$1.69$1.690——
1985-02-08$1.69$1.692,000——
1985-02-07$1.69$1.69400——
1985-02-06$1.69$1.690——
1985-02-05$1.69$1.690——
1985-02-04$1.69$1.690——
1985-02-01$1.69$1.692,800——
1985-01-31$1.75$1.7530,000——
1985-01-30$1.75$1.7538,800——
1985-01-29$1.69$1.690——
1985-01-28$1.69$1.690——
1985-01-25$1.69$1.690——
1985-01-24$1.69$1.690——
1985-01-23$1.69$1.690——
1985-01-22$1.69$1.690——
1985-01-21$1.69$1.692,000——
1985-01-18$1.69$1.690——
1985-01-17$1.69$1.690——
1985-01-16$1.69$1.690——
1985-01-15$1.69$1.690——
1985-01-14$1.69$1.690——
1985-01-11$1.69$1.690——
1985-01-10$1.69$1.690——
1985-01-09$1.69$1.690——
1985-01-08$1.69$1.690——
1985-01-07$1.69$1.690——
1985-01-04$1.69$1.690——
1985-01-03$1.69$1.690——
1985-01-02$1.69$1.693,600——