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 — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$2.25$2.820——
1995-12-28$2.25$2.820——
1995-12-27$2.25$2.820——
1995-12-26$2.25$2.820——
1995-12-22$2.25$2.820——
1995-12-21$2.25$2.820——
1995-12-20$2.25$2.829,200——
1995-12-19$2.69$3.37800——
1995-12-18$2.25$2.820——
1995-12-15$2.25$2.820——
1995-12-14$2.25$2.820——
1995-12-13$2.25$2.820——
1995-12-12$2.25$2.820——
1995-12-11$2.25$2.820——
1995-12-08$2.25$2.821,200——
1995-12-07$2.19$2.740——
1995-12-06$2.19$2.740——
1995-12-05$2.19$2.740——
1995-12-04$2.19$2.740——
1995-12-01$2.19$2.740——
1995-11-30$2.19$2.740——
1995-11-29$2.19$2.740——
1995-11-28$2.19$2.740——
1995-11-27$2.19$2.740——
1995-11-24$2.19$2.740——
1995-11-22$2.19$2.748,000——
1995-11-21$2.47$3.1014,800——
1995-11-20$2.50$3.13400——
1995-11-17$2.50$3.130——
1995-11-16$2.50$3.13400——
1995-11-15$2.56$3.210——
1995-11-14$2.56$3.210——
1995-11-13$2.56$3.212,000——
1995-11-10$2.50$3.130——
1995-11-09$2.50$3.130——
1995-11-08$2.50$3.132,000——
1995-11-07$2.75$3.450——
1995-11-06$2.75$3.45800——
1995-11-03$2.56$3.210——
1995-11-02$2.56$3.210——
1995-11-01$2.56$3.210——
1995-10-31$2.56$3.210——
1995-10-30$2.56$3.190——
1995-10-27$2.56$3.190——
1995-10-26$2.56$3.190——
1995-10-25$2.56$3.190——
1995-10-24$2.56$3.190——
1995-10-23$2.56$3.190——
1995-10-20$2.56$3.192,000——
1995-10-19$2.50$3.116,000——
1995-10-18$2.50$3.110——
1995-10-17$2.50$3.110——
1995-10-16$2.50$3.110——
1995-10-13$2.50$3.110——
1995-10-12$2.50$3.110——
1995-10-11$2.50$3.110——
1995-10-10$2.50$3.110——
1995-10-09$2.50$3.110——
1995-10-06$2.50$3.110——
1995-10-05$2.50$3.110——
1995-10-04$2.50$3.11400——
1995-10-03$2.88$3.570——
1995-10-02$2.88$3.570——
1995-09-29$2.88$3.570——
1995-09-28$2.88$3.570——
1995-09-27$2.88$3.570——
1995-09-26$2.88$3.570——
1995-09-25$2.88$3.570——
1995-09-22$2.88$3.570——
1995-09-21$2.88$3.570——
1995-09-20$2.88$3.570——
1995-09-19$2.88$3.570——
1995-09-18$2.88$3.570——
1995-09-15$2.88$3.570——
1995-09-14$2.88$3.570——
1995-09-13$2.88$3.570——
1995-09-12$2.88$3.570——
1995-09-11$2.88$3.570——
1995-09-08$2.88$3.570——
1995-09-07$2.88$3.570——
1995-09-06$2.88$3.570——
1995-09-05$2.88$3.570——
1995-09-01$2.88$3.570——
1995-08-31$2.88$3.570——
1995-08-30$2.88$3.570——
1995-08-29$2.88$3.570——
1995-08-28$2.88$3.570——
1995-08-25$2.88$3.570——
1995-08-24$2.88$3.570——
1995-08-23$2.88$3.570——
1995-08-22$2.88$3.570——
1995-08-21$2.88$3.570——
1995-08-18$2.88$3.570——
1995-08-17$2.88$3.570——
1995-08-16$2.88$3.570——
1995-08-15$2.88$3.570——
1995-08-14$2.88$3.570——
1995-08-11$2.88$3.570——
1995-08-10$2.88$3.570——
1995-08-09$2.88$3.570——
1995-08-08$2.88$3.570——
1995-08-07$2.88$3.570——
1995-08-04$2.88$3.570——
1995-08-03$2.88$3.570——
1995-08-02$2.88$3.570——
1995-08-01$2.88$3.570——
1995-07-31$2.88$3.550——
1995-07-28$2.88$3.550——
1995-07-27$2.88$3.550——
1995-07-26$2.88$3.550——
1995-07-25$2.88$3.55400——
1995-07-24$2.53$3.120——
1995-07-21$2.53$3.120——
1995-07-20$2.53$3.120——
1995-07-19$2.53$3.120——
1995-07-18$2.53$3.120——
1995-07-17$2.53$3.120——
1995-07-14$2.53$3.120——
1995-07-13$2.53$3.120——
1995-07-12$2.53$3.120——
1995-07-11$2.53$3.120——
1995-07-10$2.53$3.120——
1995-07-07$2.53$3.120——
1995-07-06$2.53$3.120——
1995-07-05$2.53$3.120——
1995-07-03$2.53$3.120——
1995-06-30$2.53$3.120——
1995-06-29$2.53$3.120——
1995-06-28$2.53$3.120——
1995-06-27$2.53$3.120——
1995-06-26$2.53$3.120——
1995-06-23$2.53$3.120——
1995-06-22$2.53$3.120——
1995-06-21$2.53$3.120——
1995-06-20$2.53$3.120——
1995-06-19$2.53$3.120——
1995-06-16$2.53$3.121,600——
1995-06-15$2.50$3.080——
1995-06-14$2.50$3.080——
1995-06-13$2.50$3.080——
1995-06-12$2.50$3.080——
1995-06-09$2.50$3.080——
1995-06-08$2.50$3.080——
1995-06-07$2.50$3.08400——
1995-06-06$2.56$3.160——
1995-06-05$2.56$3.160——
1995-06-02$2.56$3.160——
1995-06-01$2.56$3.160——
1995-05-31$2.56$3.160——
1995-05-30$2.56$3.160——
1995-05-26$2.56$3.160——
1995-05-25$2.56$3.161,200——
1995-05-24$2.50$3.080——
1995-05-23$2.50$3.081,200——
1995-05-22$2.59$3.20800——
1995-05-19$2.59$3.200——
1995-05-18$2.59$3.200——
1995-05-17$2.59$3.200——
1995-05-16$2.59$3.200——
1995-05-15$2.59$3.200——
1995-05-12$2.59$3.200——
1995-05-11$2.59$3.200——
1995-05-10$2.59$3.200——
1995-05-09$2.59$3.200——
1995-05-08$2.59$3.200——
1995-05-05$2.59$3.202,400——
1995-05-04$2.50$3.08400——
1995-05-03$2.63$3.240——
1995-05-02$2.63$3.240——
1995-05-01$2.63$3.240——
1995-04-28$2.63$3.240——
1995-04-27$2.63$3.210——
1995-04-26$2.63$3.210——
1995-04-25$2.63$3.211,200——
1995-04-24$2.63$3.210——
1995-04-21$2.63$3.210——
1995-04-20$2.63$3.210——
1995-04-19$2.63$3.210——
1995-04-18$2.63$3.210——
1995-04-17$2.63$3.210——
1995-04-13$2.63$3.210——
1995-04-12$2.63$3.210——
1995-04-11$2.63$3.210——
1995-04-10$2.63$3.210——
1995-04-07$2.63$3.210——
1995-04-06$2.63$3.210——
1995-04-05$2.63$3.210——
1995-04-04$2.63$3.211,200——
1995-04-03$2.63$3.210——
1995-03-31$2.63$3.210——
1995-03-30$2.63$3.212,000——
1995-03-29$2.63$3.210——
1995-03-28$2.63$3.21400——
1995-03-27$2.75$3.366,000——
1995-03-24$2.84$3.480——
1995-03-23$2.84$3.482,800——
1995-03-22$2.50$3.061,200——
1995-03-21$2.63$3.210——
1995-03-20$2.63$3.210——
1995-03-17$2.63$3.210——
1995-03-16$2.63$3.210——
1995-03-15$2.63$3.210——
1995-03-14$2.63$3.210——
1995-03-13$2.63$3.213,200——
1995-03-10$2.53$3.090——
1995-03-09$2.53$3.090——
1995-03-08$2.53$3.090——
1995-03-07$2.53$3.097,600——
1995-03-06$2.50$3.060——
1995-03-03$2.50$3.060——
1995-03-02$2.50$3.060——
1995-03-01$2.50$3.060——
1995-02-28$2.50$3.060——
1995-02-27$2.50$3.060——
1995-02-24$2.50$3.060——
1995-02-23$2.50$3.060——
1995-02-22$2.50$3.060——
1995-02-21$2.50$3.060——
1995-02-17$2.50$3.060——
1995-02-16$2.50$3.060——
1995-02-15$2.50$3.060——
1995-02-14$2.50$3.060——
1995-02-13$2.50$3.060——
1995-02-10$2.50$3.060——
1995-02-09$2.50$3.060——
1995-02-08$2.50$3.060——
1995-02-07$2.50$3.060——
1995-02-06$2.50$3.060——
1995-02-03$2.50$3.060——
1995-02-02$2.50$3.060——
1995-02-01$2.50$3.060——
1995-01-31$2.50$3.060——
1995-01-30$2.50$3.060——
1995-01-27$2.50$3.060——
1995-01-26$2.50$3.030——
1995-01-25$2.50$3.03400——
1995-01-24$2.72$3.290——
1995-01-23$2.72$3.290——
1995-01-20$2.72$3.290——
1995-01-19$2.72$3.2916,000——
1995-01-18$2.75$3.3342,000——
1995-01-17$2.38$2.880——
1995-01-16$2.38$2.880——
1995-01-13$2.38$2.880——
1995-01-12$2.38$2.880——
1995-01-11$2.38$2.880——
1995-01-10$2.38$2.880——
1995-01-09$2.38$2.880——
1995-01-06$2.38$2.880——
1995-01-05$2.38$2.880——
1995-01-04$2.38$2.880——
1995-01-03$2.38$2.880——