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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$2.63$3.080——
1993-12-30$2.63$3.082,000——
1993-12-29$2.63$3.080——
1993-12-28$2.63$3.0888,000——
1993-12-27$2.56$3.000——
1993-12-23$2.56$3.000——
1993-12-22$2.56$3.000——
1993-12-21$2.56$3.000——
1993-12-20$2.56$3.000——
1993-12-17$2.56$3.000——
1993-12-16$2.56$3.000——
1993-12-15$2.56$3.00400——
1993-12-14$2.50$2.930——
1993-12-13$2.50$2.930——
1993-12-10$2.50$2.930——
1993-12-09$2.50$2.930——
1993-12-08$2.50$2.935,600——
1993-12-07$2.50$2.930——
1993-12-06$2.50$2.930——
1993-12-03$2.50$2.934,000——
1993-12-02$2.53$2.970——
1993-12-01$2.53$2.970——
1993-11-30$2.53$2.970——
1993-11-29$2.53$2.970——
1993-11-26$2.53$2.970——
1993-11-24$2.53$2.970——
1993-11-23$2.53$2.970——
1993-11-22$2.53$2.9717,600——
1993-11-19$2.63$3.088,000——
1993-11-18$2.28$2.670——
1993-11-17$2.28$2.670——
1993-11-16$2.28$2.670——
1993-11-15$2.28$2.670——
1993-11-12$2.28$2.6716,000——
1993-11-11$2.25$2.640——
1993-11-10$2.25$2.640——
1993-11-09$2.25$2.640——
1993-11-08$2.25$2.643,600——
1993-11-05$2.28$2.670——
1993-11-04$2.28$2.6740,000——
1993-11-03$2.50$2.930——
1993-11-02$2.50$2.930——
1993-11-01$2.50$2.930——
1993-10-29$2.50$2.930——
1993-10-28$2.50$2.930——
1993-10-27$2.50$2.900——
1993-10-26$2.50$2.900——
1993-10-25$2.50$2.9024,000——
1993-10-22$2.50$2.900——
1993-10-21$2.50$2.900——
1993-10-20$2.50$2.900——
1993-10-19$2.50$2.900——
1993-10-18$2.50$2.900——
1993-10-15$2.50$2.900——
1993-10-14$2.50$2.900——
1993-10-13$2.50$2.900——
1993-10-12$2.50$2.900——
1993-10-11$2.50$2.900——
1993-10-08$2.50$2.900——
1993-10-07$2.50$2.900——
1993-10-06$2.50$2.900——
1993-10-05$2.50$2.900——
1993-10-04$2.50$2.900——
1993-10-01$2.50$2.900——
1993-09-30$2.50$2.900——
1993-09-29$2.50$2.900——
1993-09-28$2.50$2.900——
1993-09-27$2.50$2.900——
1993-09-24$2.50$2.906,400——
1993-09-23$2.44$2.830——
1993-09-22$2.44$2.830——
1993-09-21$2.44$2.830——
1993-09-20$2.44$2.830——
1993-09-17$2.44$2.830——
1993-09-16$2.44$2.830——
1993-09-15$2.44$2.830——
1993-09-14$2.44$2.830——
1993-09-13$2.44$2.830——
1993-09-10$2.44$2.830——
1993-09-09$2.44$2.830——
1993-09-08$2.44$2.830——
1993-09-07$2.44$2.835,200——
1993-09-03$2.50$2.9014,000——
1993-09-02$2.56$2.980——
1993-09-01$2.56$2.980——
1993-08-31$2.56$2.9828,000——
1993-08-30$2.75$3.190——
1993-08-27$2.75$3.190——
1993-08-26$2.75$3.19800——
1993-08-25$2.63$3.050——
1993-08-24$2.63$3.050——
1993-08-23$2.63$3.050——
1993-08-20$2.63$3.050——
1993-08-19$2.63$3.050——
1993-08-18$2.63$3.050——
1993-08-17$2.63$3.050——
1993-08-16$2.63$3.050——
1993-08-13$2.63$3.050——
1993-08-12$2.63$3.050——
1993-08-11$2.63$3.0520,400——
1993-08-10$2.63$3.0512,000——
1993-08-09$2.25$2.61800——
1993-08-06$2.28$2.650——
1993-08-05$2.28$2.650——
1993-08-04$2.28$2.620——
1993-08-03$2.28$2.620——
1993-08-02$2.28$2.620——
1993-07-30$2.28$2.620——
1993-07-29$2.28$2.620——
1993-07-28$2.28$2.620——
1993-07-27$2.28$2.620——
1993-07-26$2.28$2.620——
1993-07-23$2.28$2.620——
1993-07-22$2.28$2.623,200——
1993-07-21$2.25$2.592,800——
1993-07-20$2.25$2.59400——
1993-07-19$2.25$2.590——
1993-07-16$2.25$2.590——
1993-07-15$2.25$2.590——
1993-07-14$2.25$2.590——
1993-07-13$2.25$2.590——
1993-07-12$2.25$2.590——
1993-07-09$2.25$2.590——
1993-07-08$2.25$2.590——
1993-07-07$2.25$2.590——
1993-07-06$2.25$2.590——
1993-07-02$2.25$2.590——
1993-07-01$2.25$2.590——
1993-06-30$2.25$2.590——
1993-06-29$2.25$2.590——
1993-06-28$2.25$2.590——
1993-06-25$2.25$2.590——
1993-06-24$2.25$2.590——
1993-06-23$2.25$2.590——
1993-06-22$2.25$2.590——
1993-06-21$2.25$2.590——
1993-06-18$2.25$2.590——
1993-06-17$2.25$2.591,200——
1993-06-16$2.47$2.840——
1993-06-15$2.47$2.840——
1993-06-14$2.47$2.840——
1993-06-11$2.47$2.840——
1993-06-10$2.47$2.840——
1993-06-09$2.47$2.840——
1993-06-08$2.47$2.842,000——
1993-06-07$2.25$2.590——
1993-06-04$2.25$2.59800——
1993-06-03$2.25$2.590——
1993-06-02$2.25$2.590——
1993-06-01$2.25$2.590——
1993-05-28$2.25$2.590——
1993-05-27$2.25$2.590——
1993-05-26$2.25$2.590——
1993-05-25$2.25$2.59400——
1993-05-24$2.41$2.770——
1993-05-21$2.41$2.770——
1993-05-20$2.41$2.770——
1993-05-19$2.41$2.774,000——
1993-05-18$2.25$2.59400——
1993-05-17$2.50$2.880——
1993-05-14$2.50$2.880——
1993-05-13$2.50$2.880——
1993-05-12$2.50$2.880——
1993-05-11$2.50$2.880——
1993-05-10$2.50$2.880——
1993-05-07$2.50$2.880——
1993-05-06$2.50$2.880——
1993-05-05$2.50$2.880——
1993-05-04$2.50$2.880——
1993-05-03$2.50$2.880——
1993-04-30$2.50$2.880——
1993-04-29$2.50$2.882,400——
1993-04-28$2.75$3.140——
1993-04-27$2.75$3.140——
1993-04-26$2.75$3.140——
1993-04-23$2.75$3.140——
1993-04-22$2.75$3.140——
1993-04-21$2.75$3.140——
1993-04-20$2.75$3.140——
1993-04-19$2.75$3.140——
1993-04-16$2.75$3.144,400——
1993-04-15$2.25$2.570——
1993-04-14$2.25$2.570——
1993-04-13$2.25$2.570——
1993-04-12$2.25$2.570——
1993-04-08$2.25$2.57800——
1993-04-07$2.31$2.640——
1993-04-06$2.31$2.640——
1993-04-05$2.31$2.640——
1993-04-02$2.31$2.640——
1993-04-01$2.31$2.640——
1993-03-31$2.31$2.640——
1993-03-30$2.31$2.640——
1993-03-29$2.31$2.640——
1993-03-26$2.31$2.640——
1993-03-25$2.31$2.640——
1993-03-24$2.31$2.640——
1993-03-23$2.31$2.640——
1993-03-22$2.31$2.640——
1993-03-19$2.31$2.640——
1993-03-18$2.31$2.640——
1993-03-17$2.31$2.640——
1993-03-16$2.31$2.640——
1993-03-15$2.31$2.640——
1993-03-12$2.31$2.640——
1993-03-11$2.31$2.640——
1993-03-10$2.31$2.640——
1993-03-09$2.31$2.640——
1993-03-08$2.31$2.640——
1993-03-05$2.31$2.640——
1993-03-04$2.31$2.640——
1993-03-03$2.31$2.640——
1993-03-02$2.31$2.640——
1993-03-01$2.31$2.640——
1993-02-26$2.31$2.640——
1993-02-25$2.31$2.640——
1993-02-24$2.31$2.640——
1993-02-23$2.31$2.642,400——
1993-02-22$2.38$2.710——
1993-02-19$2.38$2.710——
1993-02-18$2.38$2.710——
1993-02-17$2.38$2.710——
1993-02-16$2.38$2.710——
1993-02-12$2.38$2.710——
1993-02-11$2.38$2.710——
1993-02-10$2.38$2.710——
1993-02-09$2.38$2.710——
1993-02-08$2.38$2.710——
1993-02-05$2.38$2.710——
1993-02-04$2.38$2.710——
1993-02-03$2.38$2.710——
1993-02-02$2.38$2.710——
1993-02-01$2.38$2.710——
1993-01-29$2.38$2.710——
1993-01-28$2.38$2.710——
1993-01-27$2.38$2.680——
1993-01-26$2.38$2.680——
1993-01-25$2.38$2.680——
1993-01-22$2.38$2.680——
1993-01-21$2.38$2.680——
1993-01-20$2.38$2.680——
1993-01-19$2.38$2.680——
1993-01-18$2.38$2.680——
1993-01-15$2.50$2.820——
1993-01-14$2.50$2.820——
1993-01-13$2.50$2.820——
1993-01-12$2.50$2.820——
1993-01-11$2.50$2.820——
1993-01-08$2.50$2.820——
1993-01-07$2.50$2.820——
1993-01-06$2.50$2.820——
1993-01-05$2.50$2.820——
1993-01-04$2.50$2.820——