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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.19$2.190——
1986-12-30$2.19$2.190——
1986-12-29$2.19$2.190——
1986-12-26$2.19$2.190——
1986-12-24$2.19$2.190——
1986-12-23$2.19$2.193,600——
1986-12-22$2.19$2.190——
1986-12-19$2.19$2.194,400——
1986-12-18$2.19$2.198,000——
1986-12-17$2.19$2.19800——
1986-12-16$2.19$2.190——
1986-12-15$2.19$2.195,600——
1986-12-12$2.19$2.193,600——
1986-12-11$2.19$2.1914,400——
1986-12-10$2.31$2.310——
1986-12-09$2.31$2.31400——
1986-12-08$2.31$2.310——
1986-12-05$2.31$2.310——
1986-12-04$2.31$2.310——
1986-12-03$2.31$2.319,200——
1986-12-02$2.31$2.310——
1986-12-01$2.31$2.310——
1986-11-28$2.31$2.310——
1986-11-26$2.31$2.315,200——
1986-11-25$2.31$2.310——
1986-11-24$2.31$2.31400——
1986-11-21$2.31$2.310——
1986-11-20$2.31$2.310——
1986-11-19$2.31$2.310——
1986-11-18$2.31$2.310——
1986-11-17$2.31$2.310——
1986-11-14$2.31$2.310——
1986-11-13$2.31$2.310——
1986-11-12$2.31$2.310——
1986-11-11$2.31$2.310——
1986-11-10$2.31$2.310——
1986-11-07$2.31$2.313,600——
1986-11-06$2.25$2.250——
1986-11-05$2.25$2.250——
1986-11-04$2.25$2.250——
1986-11-03$2.25$2.250——
1986-10-31$2.25$2.250——
1986-10-30$2.25$2.250——
1986-10-29$2.25$2.250——
1986-10-28$2.25$2.250——
1986-10-27$2.25$2.250——
1986-10-24$2.25$2.2533,200——
1986-10-23$2.13$2.1311,600——
1986-10-22$2.13$2.1324,000——
1986-10-21$2.13$2.1310,400——
1986-10-20$2.13$2.130——
1986-10-17$2.13$2.130——
1986-10-16$2.13$2.138,800——
1986-10-15$2.13$2.138,800——
1986-10-14$2.13$2.133,600——
1986-10-13$2.16$2.163,600——
1986-10-10$2.16$2.160——
1986-10-09$2.16$2.163,600——
1986-10-08$2.16$2.165,600——
1986-10-07$2.13$2.135,200——
1986-10-06$2.13$2.13800——
1986-10-03$2.16$2.160——
1986-10-02$2.16$2.160——
1986-10-01$2.16$2.160——
1986-09-30$2.16$2.160——
1986-09-29$2.16$2.160——
1986-09-26$2.16$2.160——
1986-09-25$2.16$2.160——
1986-09-24$2.16$2.160——
1986-09-23$2.16$2.160——
1986-09-22$2.16$2.160——
1986-09-19$2.16$2.160——
1986-09-18$2.16$2.160——
1986-09-17$2.16$2.160——
1986-09-16$2.16$2.160——
1986-09-15$2.16$2.160——
1986-09-12$2.16$2.16400——
1986-09-11$2.25$2.250——
1986-09-10$2.25$2.250——
1986-09-09$2.25$2.250——
1986-09-08$2.25$2.258,000——
1986-09-05$2.25$2.258,800——
1986-09-04$2.38$2.370——
1986-09-03$2.38$2.372,000——
1986-09-02$2.44$2.440——
1986-08-29$2.44$2.440——
1986-08-28$2.44$2.440——
1986-08-27$2.44$2.440——
1986-08-26$2.44$2.443,600——
1986-08-25$2.44$2.44400——
1986-08-22$2.44$2.440——
1986-08-21$2.44$2.440——
1986-08-20$2.44$2.440——
1986-08-19$2.44$2.440——
1986-08-18$2.44$2.442,400——
1986-08-15$2.56$2.560——
1986-08-14$2.56$2.560——
1986-08-13$2.56$2.563,600——
1986-08-12$2.63$2.630——
1986-08-11$2.63$2.630——
1986-08-08$2.63$2.630——
1986-08-07$2.63$2.630——
1986-08-06$2.63$2.630——
1986-08-05$2.63$2.630——
1986-08-04$2.63$2.630——
1986-08-01$2.63$2.630——
1986-07-31$2.63$2.630——
1986-07-30$2.63$2.630——
1986-07-29$2.63$2.630——
1986-07-28$2.63$2.630——
1986-07-25$2.63$2.630——
1986-07-24$2.63$2.630——
1986-07-23$2.63$2.630——
1986-07-22$2.63$2.635,200——
1986-07-21$2.63$2.630——
1986-07-18$2.63$2.63400——
1986-07-17$2.69$2.690——
1986-07-16$2.69$2.690——
1986-07-15$2.69$2.693,600——
1986-07-14$2.75$2.755,200——
1986-07-11$2.75$2.75400——
1986-07-10$2.75$2.75400——
1986-07-09$2.75$2.750——
1986-07-08$2.75$2.758,000——
1986-07-07$2.81$2.810——
1986-07-03$2.81$2.812,000——
1986-07-02$2.81$2.81800——
1986-07-01$2.81$2.810——
1986-06-30$2.81$2.81800——
1986-06-27$2.81$2.813,600——
1986-06-26$2.81$2.81800——
1986-06-25$2.88$2.880——
1986-06-24$2.88$2.880——
1986-06-23$2.88$2.880——
1986-06-20$2.88$2.880——
1986-06-19$2.88$2.883,600——
1986-06-18$2.88$2.88400——
1986-06-17$2.88$2.884,800——
1986-06-16$2.88$2.888,400——
1986-06-13$2.81$2.810——
1986-06-12$2.81$2.811,600——
1986-06-11$2.81$2.810——
1986-06-10$2.81$2.810——
1986-06-09$2.81$2.810——
1986-06-06$2.81$2.810——
1986-06-05$2.81$2.810——
1986-06-04$2.81$2.810——
1986-06-03$2.81$2.810——
1986-06-02$2.81$2.810——
1986-05-30$2.81$2.810——
1986-05-29$2.81$2.810——
1986-05-28$2.81$2.810——
1986-05-27$2.81$2.810——
1986-05-23$2.81$2.810——
1986-05-22$2.81$2.8128,400——
1986-05-21$2.81$2.810——
1986-05-20$2.81$2.810——
1986-05-19$2.81$2.818,000——
1986-05-16$2.81$2.810——
1986-05-15$2.81$2.810——
1986-05-14$2.81$2.810——
1986-05-13$2.81$2.810——
1986-05-12$2.81$2.8119,600——
1986-05-09$2.81$2.810——
1986-05-08$2.81$2.810——
1986-05-07$2.81$2.813,600——
1986-05-06$2.81$2.810——
1986-05-05$2.81$2.810——
1986-05-02$2.81$2.810——
1986-05-01$2.81$2.810——
1986-04-30$2.81$2.81400——
1986-04-29$2.81$2.810——
1986-04-28$2.81$2.812,000——
1986-04-25$2.81$2.810——
1986-04-24$2.81$2.810——
1986-04-23$2.81$2.810——
1986-04-22$2.81$2.810——
1986-04-21$2.81$2.810——
1986-04-18$2.81$2.810——
1986-04-17$2.81$2.818,000——
1986-04-16$2.81$2.811,600——
1986-04-15$2.81$2.818,000——
1986-04-14$2.81$2.812,000——
1986-04-11$2.81$2.818,000——
1986-04-10$2.81$2.814,800——
1986-04-09$2.75$2.758,000——
1986-04-08$2.75$2.753,600——
1986-04-07$2.75$2.75800——
1986-04-04$2.75$2.75800——
1986-04-03$2.75$2.752,000——
1986-04-02$2.75$2.750——
1986-04-01$2.75$2.750——
1986-03-31$2.75$2.75400——
1986-03-27$2.75$2.750——
1986-03-26$2.75$2.750——
1986-03-25$2.75$2.750——
1986-03-24$2.75$2.752,800——
1986-03-21$2.75$2.753,600——
1986-03-20$2.63$2.630——
1986-03-19$2.63$2.630——
1986-03-18$2.63$2.630——
1986-03-17$2.63$2.630——
1986-03-14$2.63$2.638,000——
1986-03-13$2.63$2.632,000——
1986-03-12$2.63$2.630——
1986-03-11$2.63$2.632,400——
1986-03-10$2.63$2.630——
1986-03-07$2.63$2.630——
1986-03-06$2.63$2.6311,600——
1986-03-05$2.56$2.560——
1986-03-04$2.56$2.560——
1986-03-03$2.56$2.560——
1986-02-28$2.56$2.56800——
1986-02-27$2.56$2.5611,200——
1986-02-26$2.50$2.508,000——
1986-02-25$2.50$2.503,600——
1986-02-24$2.44$2.440——
1986-02-21$2.44$2.443,200——
1986-02-20$2.44$2.440——
1986-02-19$2.44$2.440——
1986-02-18$2.44$2.440——
1986-02-14$2.44$2.440——
1986-02-13$2.44$2.440——
1986-02-12$2.44$2.445,600——
1986-02-11$2.44$2.440——
1986-02-10$2.44$2.443,600——
1986-02-07$2.44$2.443,600——
1986-02-06$2.44$2.440——
1986-02-05$2.44$2.442,000——
1986-02-04$2.38$2.378,400——
1986-02-03$2.44$2.4416,800——
1986-01-31$2.38$2.372,000——
1986-01-30$2.38$2.370——
1986-01-29$2.38$2.370——
1986-01-28$2.38$2.370——
1986-01-27$2.38$2.370——
1986-01-24$2.38$2.370——
1986-01-23$2.38$2.37800——
1986-01-22$2.38$2.377,200——
1986-01-21$2.56$2.56400——
1986-01-20$2.56$2.565,600——
1986-01-17$2.56$2.560——
1986-01-16$2.56$2.560——
1986-01-15$2.56$2.56400——
1986-01-14$2.56$2.56800——
1986-01-13$2.50$2.500——
1986-01-10$2.50$2.5011,600——
1986-01-09$2.56$2.565,600——
1986-01-08$2.63$2.6311,600——
1986-01-07$2.63$2.630——
1986-01-06$2.63$2.6322,000——
1986-01-03$2.50$2.504,800——
1986-01-02$2.44$2.440——