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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.43$6.02200——
2011-12-29$1.42$5.9712,000——
2011-12-28$1.44$6.0612,600——
2011-12-27$1.49$6.275,500——
2011-12-23$1.47$6.181,800——
2011-12-22$1.35$5.68400——
2011-12-21$1.35$5.681,700——
2011-12-20$1.35$5.687,300——
2011-12-19$1.34$5.640——
2011-12-16$1.34$5.645,700——
2011-12-15$1.46$6.140——
2011-12-14$1.46$6.142,400——
2011-12-13$1.57$6.61400——
2011-12-12$1.60$6.730——
2011-12-09$1.60$6.730——
2011-12-08$1.60$6.730——
2011-12-07$1.60$6.730——
2011-12-06$1.60$6.730——
2011-12-05$1.60$6.730——
2011-12-02$1.60$6.730——
2011-12-01$1.60$6.73300——
2011-11-30$1.51$6.351,100——
2011-11-29$1.46$6.14100——
2011-11-28$1.44$6.065,600——
2011-11-25$1.46$6.140——
2011-11-23$1.46$6.140——
2011-11-22$1.46$6.140——
2011-11-21$1.46$6.140——
2011-11-18$1.46$6.140——
2011-11-17$1.46$6.140——
2011-11-16$1.46$6.140——
2011-11-15$1.46$6.14400——
2011-11-14$1.41$5.930——
2011-11-11$1.41$5.930——
2011-11-10$1.41$5.930——
2011-11-09$1.41$5.93300——
2011-11-08$1.67$7.030——
2011-11-07$1.67$7.03600——
2011-11-04$1.47$6.180——
2011-11-03$1.47$6.186,000——
2011-11-02$1.34$5.640——
2011-11-01$1.34$5.640——
2011-10-31$1.34$5.64200——
2011-10-28$1.40$5.89600——
2011-10-27$1.51$6.351,000——
2011-10-26$1.51$6.350——
2011-10-25$1.51$6.350——
2011-10-24$1.51$6.350——
2011-10-21$1.51$6.350——
2011-10-20$1.51$6.350——
2011-10-19$1.51$6.351,300——
2011-10-18$1.61$6.770——
2011-10-17$1.61$6.77100——
2011-10-14$1.69$7.110——
2011-10-13$1.69$7.110——
2011-10-12$1.69$7.111,000——
2011-10-11$1.45$6.100——
2011-10-10$1.45$6.100——
2011-10-07$1.45$6.100——
2011-10-06$1.45$6.10200——
2011-10-05$1.66$6.980——
2011-10-04$1.66$6.980——
2011-10-03$1.66$6.980——
2011-09-30$1.66$6.98100——
2011-09-29$1.55$6.52200——
2011-09-28$1.53$6.441,000——
2011-09-27$1.69$7.11500——
2011-09-26$1.33$5.60500——
2011-09-23$1.40$5.890——
2011-09-22$1.40$5.89600——
2011-09-21$1.66$6.98600——
2011-09-20$1.38$5.810——
2011-09-19$1.38$5.81100——
2011-09-16$1.58$6.650——
2011-09-15$1.58$6.650——
2011-09-14$1.58$6.65500——
2011-09-13$1.34$5.642,100——
2011-09-12$1.41$5.93100——
2011-09-09$1.49$6.27200——
2011-09-08$1.55$6.520——
2011-09-07$1.55$6.520——
2011-09-06$1.55$6.52100——
2011-09-02$1.50$6.312,100——
2011-09-01$1.46$6.140——
2011-08-31$1.46$6.14500——
2011-08-30$1.44$6.06100——
2011-08-29$1.34$5.640——
2011-08-26$1.34$5.640——
2011-08-25$1.34$5.641,400——
2011-08-24$1.43$6.02300——
2011-08-23$1.55$6.520——
2011-08-22$1.55$6.521,000——
2011-08-19$1.55$6.522,200——
2011-08-18$1.48$6.231,200——
2011-08-17$1.55$6.521,100——
2011-08-16$1.49$6.270——
2011-08-15$1.49$6.271,000——
2011-08-12$1.46$6.140——
2011-08-11$1.46$6.140——
2011-08-10$1.46$6.143,900——
2011-08-09$1.54$6.481,000——
2011-08-08$1.48$6.233,000——
2011-08-05$1.32$5.552,000——
2011-08-04$1.35$5.680——
2011-08-03$1.35$5.680——
2011-08-02$1.35$5.6824,500——
2011-08-01$1.50$6.3112,800——
2011-07-29$1.52$6.402,500——
2011-07-28$1.55$6.5214,100——
2011-07-27$1.68$7.072,700——
2011-07-26$1.74$7.320——
2011-07-25$1.74$7.32700——
2011-07-22$1.75$7.360——
2011-07-21$1.75$7.360——
2011-07-20$1.75$7.360——
2011-07-19$1.75$7.361,400——
2011-07-18$1.74$7.32100——
2011-07-15$1.70$7.150——
2011-07-14$1.70$7.15600——
2011-07-13$1.83$7.702,400——
2011-07-12$1.82$7.660——
2011-07-11$1.82$7.661,200——
2011-07-08$1.82$7.660——
2011-07-07$1.82$7.660——
2011-07-06$1.82$7.66200——
2011-07-05$1.61$6.771,700——
2011-07-01$1.82$7.660——
2011-06-30$1.82$7.660——
2011-06-29$1.82$7.66400——
2011-06-28$1.74$7.32400——
2011-06-27$1.84$7.740——
2011-06-24$1.84$7.74600——
2011-06-23$1.74$7.32600——
2011-06-22$1.83$7.702,300——
2011-06-21$1.82$7.66700——
2011-06-20$1.58$6.653,700——
2011-06-17$1.77$7.451,100——
2011-06-16$1.80$7.57400——
2011-06-15$1.78$7.491,100——
2011-06-14$1.77$7.45700——
2011-06-13$1.64$6.905,800——
2011-06-10$1.94$8.168,600——
2011-06-09$1.91$8.042,500——
2011-06-08$1.81$7.620——
2011-06-07$1.81$7.620——
2011-06-06$1.81$7.62700——
2011-06-03$1.77$7.451,600——
2011-06-02$1.70$7.152,400——
2011-06-01$1.52$6.403,200——
2011-05-31$1.89$7.950——
2011-05-27$1.89$7.950——
2011-05-26$1.89$7.950——
2011-05-25$1.89$7.950——
2011-05-24$1.89$7.950——
2011-05-23$1.89$7.950——
2011-05-20$1.89$7.950——
2011-05-19$1.89$7.951,500——
2011-05-18$1.85$7.780——
2011-05-17$1.85$7.782,200——
2011-05-16$1.70$7.15100——
2011-05-13$1.80$7.574,200——
2011-05-12$1.81$7.621,600——
2011-05-11$1.89$7.950——
2011-05-10$1.89$7.950——
2011-05-09$1.89$7.950——
2011-05-06$1.89$7.950——
2011-05-05$1.89$7.950——
2011-05-04$1.89$7.95800——
2011-05-03$1.90$7.99200——
2011-05-02$1.94$8.160——
2011-04-29$1.94$8.160——
2011-04-28$1.94$8.160——
2011-04-27$1.94$8.160——
2011-04-26$1.94$8.160——
2011-04-25$1.94$8.160——
2011-04-21$1.94$8.16700——
2011-04-20$1.94$8.16500——
2011-04-19$1.90$7.991,900——
2011-04-18$1.86$7.83200——
2011-04-15$1.86$7.830——
2011-04-14$1.86$7.83100——
2011-04-13$1.90$7.99200——
2011-04-12$1.89$7.95100——
2011-04-11$1.82$7.66100——
2011-04-08$1.80$7.570——
2011-04-07$1.80$7.570——
2011-04-06$1.80$7.571,000——
2011-04-05$1.89$7.951,300——
2011-04-04$1.81$7.620——
2011-04-01$1.81$7.62100——
2011-03-31$1.80$7.570——
2011-03-30$1.80$7.570——
2011-03-29$1.80$7.570——
2011-03-28$1.80$7.570——
2011-03-25$1.80$7.571,900——
2011-03-24$1.94$8.161,000——
2011-03-23$1.85$7.78500——
2011-03-22$1.81$7.620——
2011-03-21$1.81$7.62200——
2011-03-18$1.80$7.572,500——
2011-03-17$1.90$7.991,200——
2011-03-16$1.80$7.57300——
2011-03-15$1.92$8.080——
2011-03-14$1.92$8.081,000——
2011-03-11$1.80$7.570——
2011-03-10$1.80$7.571,500——
2011-03-09$1.80$7.572,200——
2011-03-08$1.82$7.661,200——
2011-03-07$1.80$7.57300——
2011-03-04$1.80$7.571,500——
2011-03-03$1.85$7.78400——
2011-03-02$1.94$8.160——
2011-03-01$1.94$8.16500——
2011-02-28$1.88$7.911,700——
2011-02-25$1.80$7.576,000——
2011-02-24$1.78$7.49500——
2011-02-23$1.79$7.532,900——
2011-02-22$1.78$7.493,200——
2011-02-18$1.94$8.160——
2011-02-17$1.94$8.16400——
2011-02-16$1.80$7.574,700——
2011-02-15$1.79$7.531,200——
2011-02-14$1.84$7.744,100——
2011-02-11$1.95$8.200——
2011-02-10$1.95$8.20700——
2011-02-09$1.82$7.660——
2011-02-08$1.82$7.66100——
2011-02-07$1.99$8.370——
2011-02-04$1.99$8.370——
2011-02-03$1.99$8.37500——
2011-02-02$1.90$7.99500——
2011-02-01$1.75$7.362,300——
2011-01-31$1.77$7.45200——
2011-01-28$1.78$7.490——
2011-01-27$1.78$7.49600——
2011-01-26$1.79$7.53700——
2011-01-25$1.85$7.782,000——
2011-01-24$1.92$8.081,800——
2011-01-21$1.92$8.081,500——
2011-01-20$1.98$8.33100——
2011-01-19$1.78$7.490——
2011-01-18$1.78$7.490——
2011-01-14$1.78$7.4920,100——
2011-01-13$1.99$8.370——
2011-01-12$1.99$8.371,300——
2011-01-11$1.80$7.57900——
2011-01-10$1.71$7.190——
2011-01-07$1.71$7.192,000——
2011-01-06$1.70$7.150——
2011-01-05$1.70$7.150——
2011-01-04$1.70$7.15500——
2011-01-03$1.72$7.240——