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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.67$7.032,600——
2012-12-28$1.46$6.14900——
2012-12-27$1.55$6.520——
2012-12-26$1.55$6.52100——
2012-12-24$1.50$6.31500——
2012-12-21$1.50$6.31500——
2012-12-20$1.51$6.35700——
2012-12-19$1.65$6.94900——
2012-12-18$1.64$6.900——
2012-12-17$1.64$6.90400——
2012-12-14$1.67$7.03100——
2012-12-13$1.50$6.310——
2012-12-12$1.50$6.314,000——
2012-12-11$1.51$6.350——
2012-12-10$1.51$6.35200——
2012-12-07$1.60$6.730——
2012-12-06$1.60$6.730——
2012-12-05$1.60$6.73500——
2012-12-04$1.56$6.562,400——
2012-12-03$1.67$7.03900——
2012-11-30$1.60$6.730——
2012-11-29$1.60$6.73800——
2012-11-28$1.58$6.652,300——
2012-11-27$1.48$6.236,600——
2012-11-26$1.50$6.310——
2012-11-23$1.50$6.31300——
2012-11-21$1.50$6.310——
2012-11-20$1.50$6.310——
2012-11-19$1.50$6.31200——
2012-11-16$1.50$6.310——
2012-11-15$1.50$6.31700——
2012-11-14$1.48$6.23400——
2012-11-13$1.48$6.230——
2012-11-12$1.48$6.230——
2012-11-09$1.48$6.230——
2012-11-08$1.48$6.231,100——
2012-11-07$1.59$6.690——
2012-11-06$1.59$6.69200——
2012-11-05$1.59$6.690——
2012-11-02$1.59$6.690——
2012-11-01$1.59$6.69700——
2012-10-31$1.58$6.65700——
2012-10-26$1.65$6.94500——
2012-10-25$1.47$6.18100——
2012-10-24$1.46$6.140——
2012-10-23$1.46$6.14100——
2012-10-22$1.46$6.140——
2012-10-19$1.46$6.145,200——
2012-10-18$1.58$6.651,100——
2012-10-17$1.57$6.61100——
2012-10-16$1.57$6.61700——
2012-10-15$1.48$6.230——
2012-10-12$1.48$6.23100——
2012-10-11$1.50$6.310——
2012-10-10$1.50$6.31100——
2012-10-09$1.52$6.40100——
2012-10-08$1.54$6.48100——
2012-10-05$1.53$6.44100——
2012-10-04$1.50$6.310——
2012-10-03$1.50$6.310——
2012-10-02$1.50$6.31100——
2012-10-01$1.49$6.271,400——
2012-09-28$1.45$6.106,500——
2012-09-27$1.49$6.27100——
2012-09-26$1.47$6.180——
2012-09-25$1.47$6.181,800——
2012-09-24$1.47$6.181,600——
2012-09-21$1.50$6.31200——
2012-09-20$1.70$7.15500——
2012-09-19$1.61$6.77400——
2012-09-18$1.54$6.480——
2012-09-17$1.54$6.481,900——
2012-09-14$1.51$6.351,100——
2012-09-13$1.61$6.770——
2012-09-12$1.61$6.77500——
2012-09-11$1.75$7.361,500——
2012-09-10$1.76$7.400——
2012-09-07$1.76$7.400——
2012-09-06$1.76$7.400——
2012-09-05$1.76$7.401,400——
2012-09-04$1.70$7.15400——
2012-08-31$1.67$7.031,000——
2012-08-30$1.67$7.031,300——
2012-08-29$1.65$6.94300——
2012-08-28$1.63$6.863,700——
2012-08-27$1.65$6.942,800——
2012-08-24$1.67$7.031,800——
2012-08-23$1.55$6.524,700——
2012-08-22$1.46$6.140——
2012-08-21$1.46$6.14200——
2012-08-20$1.50$6.31300——
2012-08-17$1.42$5.9721,800——
2012-08-16$1.70$7.150——
2012-08-15$1.70$7.15800——
2012-08-14$1.45$6.100——
2012-08-13$1.45$6.10200——
2012-08-10$1.41$5.930——
2012-08-09$1.41$5.9319,300——
2012-08-08$1.63$6.86200——
2012-08-07$1.63$6.86100——
2012-08-06$1.63$6.861,200——
2012-08-03$1.50$6.310——
2012-08-02$1.50$6.310——
2012-08-01$1.50$6.311,700——
2012-07-31$1.50$6.310——
2012-07-30$1.50$6.312,200——
2012-07-27$1.50$6.310——
2012-07-26$1.50$6.312,300——
2012-07-25$1.51$6.350——
2012-07-24$1.51$6.35200——
2012-07-23$1.50$6.310——
2012-07-20$1.50$6.310——
2012-07-19$1.50$6.310——
2012-07-18$1.50$6.310——
2012-07-17$1.50$6.31300——
2012-07-16$1.40$5.891,000——
2012-07-13$1.59$6.69200——
2012-07-12$1.57$6.61600——
2012-07-11$1.57$6.61100——
2012-07-10$1.57$6.61100——
2012-07-09$1.57$6.61200——
2012-07-06$1.60$6.732,400——
2012-07-05$1.68$7.070——
2012-07-03$1.68$7.070——
2012-07-02$1.68$7.070——
2012-06-29$1.68$7.07300——
2012-06-28$1.60$6.730——
2012-06-27$1.60$6.730——
2012-06-26$1.60$6.731,500——
2012-06-25$1.75$7.360——
2012-06-22$1.75$7.36500——
2012-06-21$1.62$6.820——
2012-06-20$1.62$6.82300——
2012-06-19$1.60$6.730——
2012-06-18$1.60$6.730——
2012-06-15$1.60$6.73200——
2012-06-14$1.80$7.57200——
2012-06-13$1.58$6.65400——
2012-06-12$1.60$6.730——
2012-06-11$1.60$6.732,500——
2012-06-08$1.81$7.620——
2012-06-07$1.81$7.62500——
2012-06-06$1.82$7.66500——
2012-06-05$1.71$7.19700——
2012-06-04$1.58$6.650——
2012-06-01$1.58$6.65100——
2012-05-31$1.58$6.65400——
2012-05-30$1.60$6.730——
2012-05-29$1.60$6.730——
2012-05-25$1.60$6.73200——
2012-05-24$1.58$6.65200——
2012-05-23$1.75$7.360——
2012-05-22$1.75$7.360——
2012-05-21$1.75$7.360——
2012-05-18$1.75$7.360——
2012-05-17$1.75$7.360——
2012-05-16$1.75$7.36300——
2012-05-15$1.60$6.73400——
2012-05-14$1.58$6.652,600——
2012-05-11$1.59$6.69100——
2012-05-10$1.59$6.690——
2012-05-09$1.59$6.69100——
2012-05-08$1.59$6.69300——
2012-05-07$1.59$6.690——
2012-05-04$1.59$6.690——
2012-05-03$1.59$6.69500——
2012-05-02$1.67$7.03300——
2012-05-01$1.71$7.193,000——
2012-04-30$1.79$7.53800——
2012-04-27$1.56$6.56100——
2012-04-26$1.77$7.450——
2012-04-25$1.77$7.450——
2012-04-24$1.77$7.45200——
2012-04-23$1.78$7.490——
2012-04-20$1.78$7.490——
2012-04-19$1.78$7.49200——
2012-04-18$1.72$7.24100——
2012-04-17$1.77$7.45200——
2012-04-16$1.77$7.450——
2012-04-13$1.77$7.45200——
2012-04-12$1.59$6.690——
2012-04-11$1.59$6.69200——
2012-04-10$1.55$6.521,000——
2012-04-09$1.62$6.821,600——
2012-04-05$1.63$6.860——
2012-04-04$1.63$6.860——
2012-04-03$1.63$6.86200——
2012-04-02$1.62$6.822,100——
2012-03-30$1.63$6.86300——
2012-03-29$1.63$6.86100——
2012-03-28$1.62$6.821,100——
2012-03-27$1.89$7.95400——
2012-03-26$1.90$7.991,700——
2012-03-23$1.56$6.562,600——
2012-03-22$1.94$8.160——
2012-03-21$1.94$8.160——
2012-03-20$1.94$8.160——
2012-03-19$1.94$8.16700——
2012-03-16$1.77$7.450——
2012-03-15$1.77$7.450——
2012-03-14$1.77$7.450——
2012-03-13$1.77$7.453,700——
2012-03-12$1.71$7.196,100——
2012-03-09$1.71$7.190——
2012-03-08$1.71$7.190——
2012-03-07$1.71$7.190——
2012-03-06$1.71$7.190——
2012-03-05$1.71$7.190——
2012-03-02$1.71$7.190——
2012-03-01$1.71$7.19100——
2012-02-29$1.58$6.650——
2012-02-28$1.58$6.650——
2012-02-27$1.58$6.650——
2012-02-24$1.58$6.651,200——
2012-02-23$1.61$6.77100——
2012-02-22$1.73$7.281,300——
2012-02-21$1.69$7.113,700——
2012-02-17$1.60$6.73200——
2012-02-16$1.55$6.520——
2012-02-15$1.55$6.523,900——
2012-02-14$1.55$6.52100——
2012-02-13$1.60$6.730——
2012-02-10$1.60$6.73300——
2012-02-09$1.63$6.86500——
2012-02-08$1.63$6.86600——
2012-02-07$1.63$6.86300——
2012-02-06$1.60$6.730——
2012-02-03$1.60$6.730——
2012-02-02$1.60$6.732,200——
2012-02-01$1.58$6.654,500——
2012-01-31$1.55$6.521,600——
2012-01-30$1.59$6.690——
2012-01-27$1.59$6.690——
2012-01-26$1.59$6.690——
2012-01-25$1.59$6.692,700——
2012-01-24$1.40$5.89200——
2012-01-23$1.60$6.730——
2012-01-20$1.60$6.730——
2012-01-19$1.60$6.730——
2012-01-18$1.60$6.730——
2012-01-17$1.60$6.73100——
2012-01-13$1.53$6.44500——
2012-01-12$1.41$5.93100——
2012-01-11$1.50$6.313,200——
2012-01-10$1.43$6.021,000——
2012-01-09$1.35$5.68900——
2012-01-06$1.43$6.020——
2012-01-05$1.43$6.020——
2012-01-04$1.43$6.020——
2012-01-03$1.43$6.020——