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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.81$2.810——
1989-12-28$2.81$2.810——
1989-12-27$2.81$2.810——
1989-12-26$2.81$2.810——
1989-12-22$2.81$2.814,400——
1989-12-21$2.81$2.810——
1989-12-20$2.81$2.810——
1989-12-19$2.81$2.81800——
1989-12-18$2.81$2.810——
1989-12-15$2.81$2.810——
1989-12-14$2.81$2.810——
1989-12-13$2.81$2.810——
1989-12-12$2.81$2.810——
1989-12-11$2.81$2.811,600——
1989-12-08$2.81$2.810——
1989-12-07$2.81$2.810——
1989-12-06$2.81$2.810——
1989-12-05$2.81$2.810——
1989-12-04$2.81$2.810——
1989-12-01$2.81$2.812,000——
1989-11-30$2.81$2.818,000——
1989-11-29$2.88$2.880——
1989-11-28$2.88$2.880——
1989-11-27$2.88$2.888,400——
1989-11-24$2.88$2.880——
1989-11-22$2.88$2.88800——
1989-11-21$2.88$2.880——
1989-11-20$2.88$2.880——
1989-11-17$2.88$2.880——
1989-11-16$2.88$2.880——
1989-11-15$2.88$2.880——
1989-11-14$2.88$2.880——
1989-11-13$2.88$2.881,600——
1989-11-10$2.88$2.880——
1989-11-09$2.88$2.880——
1989-11-08$2.88$2.880——
1989-11-07$2.88$2.880——
1989-11-06$2.88$2.880——
1989-11-03$2.88$2.880——
1989-11-02$2.88$2.880——
1989-11-01$2.88$2.880——
1989-10-31$2.88$2.880——
1989-10-30$2.88$2.882,000——
1989-10-27$2.88$2.880——
1989-10-26$2.88$2.880——
1989-10-25$2.88$2.882,000——
1989-10-24$2.88$2.880——
1989-10-23$2.88$2.880——
1989-10-20$2.88$2.880——
1989-10-19$2.88$2.880——
1989-10-18$2.88$2.882,000——
1989-10-17$2.88$2.880——
1989-10-16$2.88$2.880——
1989-10-13$2.88$2.884,800——
1989-10-12$2.88$2.880——
1989-10-11$2.88$2.880——
1989-10-10$2.88$2.883,600——
1989-10-09$2.88$2.880——
1989-10-06$2.88$2.880——
1989-10-05$2.88$2.880——
1989-10-04$2.88$2.880——
1989-10-03$2.88$2.8811,600——
1989-10-02$2.88$2.880——
1989-09-29$2.88$2.880——
1989-09-28$2.88$2.880——
1989-09-27$2.88$2.880——
1989-09-26$2.88$2.880——
1989-09-25$2.88$2.880——
1989-09-22$2.88$2.883,600——
1989-09-21$2.88$2.880——
1989-09-20$2.88$2.880——
1989-09-19$2.88$2.880——
1989-09-18$2.88$2.880——
1989-09-15$2.88$2.880——
1989-09-14$2.88$2.880——
1989-09-13$2.88$2.880——
1989-09-12$2.88$2.880——
1989-09-11$2.88$2.880——
1989-09-08$2.88$2.881,600——
1989-09-07$2.88$2.880——
1989-09-06$2.88$2.880——
1989-09-05$2.88$2.880——
1989-09-01$2.88$2.880——
1989-08-31$2.88$2.880——
1989-08-30$2.88$2.880——
1989-08-29$2.88$2.880——
1989-08-28$2.88$2.880——
1989-08-25$2.88$2.882,000——
1989-08-24$2.88$2.880——
1989-08-23$2.88$2.880——
1989-08-22$2.88$2.880——
1989-08-21$2.88$2.880——
1989-08-18$2.88$2.880——
1989-08-17$2.88$2.880——
1989-08-16$2.88$2.880——
1989-08-15$2.88$2.880——
1989-08-14$2.88$2.880——
1989-08-11$2.88$2.88400——
1989-08-10$2.88$2.880——
1989-08-09$2.88$2.880——
1989-08-08$2.88$2.880——
1989-08-07$2.88$2.880——
1989-08-04$2.88$2.880——
1989-08-03$2.88$2.880——
1989-08-02$2.88$2.880——
1989-08-01$2.88$2.880——
1989-07-31$2.88$2.880——
1989-07-28$2.88$2.880——
1989-07-27$2.88$2.880——
1989-07-26$2.88$2.880——
1989-07-25$2.88$2.880——
1989-07-24$2.88$2.880——
1989-07-21$2.88$2.880——
1989-07-20$2.88$2.880——
1989-07-19$2.88$2.880——
1989-07-18$2.88$2.880——
1989-07-17$2.88$2.880——
1989-07-14$2.88$2.880——
1989-07-13$2.88$2.883,200——
1989-07-12$2.88$2.880——
1989-07-11$2.88$2.880——
1989-07-10$2.88$2.888,000——
1989-07-07$2.88$2.880——
1989-07-06$2.88$2.880——
1989-07-05$2.88$2.880——
1989-07-03$2.88$2.880——
1989-06-30$2.88$2.880——
1989-06-29$2.88$2.880——
1989-06-28$2.88$2.880——
1989-06-27$2.88$2.880——
1989-06-26$2.88$2.880——
1989-06-23$2.88$2.880——
1989-06-22$2.88$2.88800——
1989-06-21$2.88$2.880——
1989-06-20$2.88$2.880——
1989-06-19$2.88$2.880——
1989-06-16$2.88$2.880——
1989-06-15$2.88$2.880——
1989-06-14$2.88$2.880——
1989-06-13$2.88$2.880——
1989-06-12$2.88$2.880——
1989-06-09$2.88$2.880——
1989-06-08$2.88$2.880——
1989-06-07$2.88$2.880——
1989-06-06$2.88$2.880——
1989-06-05$2.88$2.880——
1989-06-02$2.88$2.880——
1989-06-01$2.88$2.880——
1989-05-31$2.88$2.880——
1989-05-30$2.88$2.880——
1989-05-26$2.88$2.880——
1989-05-25$2.88$2.880——
1989-05-24$2.88$2.880——
1989-05-23$2.88$2.880——
1989-05-22$2.88$2.883,600——
1989-05-19$2.88$2.880——
1989-05-18$2.88$2.880——
1989-05-17$2.88$2.88800——
1989-05-16$2.88$2.883,600——
1989-05-15$2.88$2.880——
1989-05-12$2.88$2.880——
1989-05-11$2.88$2.880——
1989-05-10$2.88$2.880——
1989-05-09$2.88$2.880——
1989-05-08$2.88$2.880——
1989-05-05$2.88$2.880——
1989-05-04$2.88$2.8828,000——
1989-05-03$2.75$2.750——
1989-05-02$2.75$2.750——
1989-05-01$2.75$2.750——
1989-04-28$2.75$2.7510,000——
1989-04-27$2.75$2.7556,000——
1989-04-26$2.75$2.750——
1989-04-25$2.75$2.750——
1989-04-24$2.75$2.750——
1989-04-21$2.75$2.750——
1989-04-20$2.75$2.750——
1989-04-19$2.75$2.753,600——
1989-04-18$2.63$2.630——
1989-04-17$2.63$2.63400——
1989-04-14$2.63$2.630——
1989-04-13$2.63$2.634,400——
1989-04-12$2.63$2.634,400——
1989-04-11$2.63$2.630——
1989-04-10$2.63$2.630——
1989-04-07$2.63$2.630——
1989-04-06$2.63$2.633,600——
1989-04-05$2.50$2.502,800——
1989-04-04$2.50$2.500——
1989-04-03$2.50$2.500——
1989-03-31$2.50$2.500——
1989-03-30$2.50$2.500——
1989-03-29$2.50$2.500——
1989-03-28$2.50$2.50400——
1989-03-27$2.50$2.502,800——
1989-03-23$2.50$2.502,000——
1989-03-22$2.38$2.370——
1989-03-21$2.38$2.370——
1989-03-20$2.38$2.370——
1989-03-17$2.38$2.370——
1989-03-16$2.38$2.370——
1989-03-15$2.38$2.370——
1989-03-14$2.38$2.370——
1989-03-13$2.38$2.370——
1989-03-10$2.38$2.370——
1989-03-09$2.38$2.372,800——
1989-03-08$2.38$2.370——
1989-03-07$2.50$2.500——
1989-03-06$2.50$2.500——
1989-03-03$2.50$2.500——
1989-03-02$2.50$2.500——
1989-03-01$2.50$2.500——
1989-02-28$2.50$2.50400——
1989-02-27$2.50$2.5011,200——
1989-02-24$2.63$2.630——
1989-02-23$2.63$2.631,600——
1989-02-22$2.50$2.500——
1989-02-21$2.50$2.50400——
1989-02-17$2.50$2.500——
1989-02-16$2.50$2.500——
1989-02-15$2.75$2.750——
1989-02-14$2.75$2.750——
1989-02-13$2.75$2.75400——
1989-02-10$2.75$2.750——
1989-02-09$2.75$2.750——
1989-02-08$2.75$2.753,200——
1989-02-07$2.63$2.638,000——
1989-02-06$2.38$2.3711,600——
1989-02-03$2.38$2.370——
1989-02-02$2.38$2.370——
1989-02-01$2.38$2.370——
1989-01-31$2.38$2.37800——
1989-01-30$2.38$2.375,600——
1989-01-27$2.31$2.310——
1989-01-26$2.31$2.315,200——
1989-01-25$2.25$2.255,600——
1989-01-24$2.22$2.220——
1989-01-23$2.22$2.220——
1989-01-20$2.22$2.220——
1989-01-19$2.22$2.220——
1989-01-18$2.22$2.220——
1989-01-17$2.22$2.220——
1989-01-16$2.22$2.222,800——
1989-01-13$2.22$2.220——
1989-01-12$2.22$2.220——
1989-01-11$2.22$2.220——
1989-01-10$2.22$2.220——
1989-01-09$2.22$2.220——
1989-01-06$2.22$2.220——
1989-01-05$2.22$2.220——
1989-01-04$2.22$2.220——
1989-01-03$2.22$2.223,600——