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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.20$20.4811,400——
2020-12-30$4.10$19.9917,000——
2020-12-29$4.36$21.266,700——
2020-12-28$4.53$22.089,800——
2020-12-24$4.47$21.799,100——
2020-12-23$4.48$21.8422,400——
2020-12-22$4.38$21.3521,200——
2020-12-21$4.16$20.2812,000——
2020-12-18$4.12$20.0947,700——
2020-12-17$4.20$20.4823,300——
2020-12-16$3.98$19.4018,500——
2020-12-15$4.08$19.8928,300——
2020-12-14$4.01$19.5517,400——
2020-12-11$4.08$19.899,300——
2020-12-10$4.00$19.507,000——
2020-12-09$3.97$19.3519,500——
2020-12-08$3.79$18.4817,100——
2020-12-07$3.75$18.2830,200——
2020-12-04$3.67$17.8911,400——
2020-12-03$3.50$17.0629,400——
2020-12-02$3.51$17.1122,500——
2020-12-01$3.60$17.5515,700——
2020-11-30$3.55$17.3138,200——
2020-11-27$3.70$18.0415,400——
2020-11-25$3.83$18.6722,900——
2020-11-24$3.69$17.9933,200——
2020-11-23$3.62$17.6519,400——
2020-11-20$3.57$17.4042,100——
2020-11-19$3.94$19.216,400——
2020-11-18$3.96$19.3112,600——
2020-11-17$4.14$20.1852,300——
2020-11-16$3.87$18.8716,900——
2020-11-13$3.78$18.4311,000——
2020-11-12$3.82$18.6212,000——
2020-11-11$4.12$20.0924,800——
2020-11-10$4.00$19.50130,800——
2020-11-09$3.81$18.5732,900——
2020-11-06$3.61$17.6012,300——
2020-11-05$3.66$17.849,100——
2020-11-04$3.62$17.652,600——
2020-11-03$3.74$18.2313,500——
2020-11-02$3.65$17.798,100——
2020-10-30$3.59$17.505,300——
2020-10-29$3.75$18.2818,100——
2020-10-28$3.61$17.6016,100——
2020-10-27$3.63$17.7016,300——
2020-10-26$3.76$18.3313,000——
2020-10-23$3.89$18.967,700——
2020-10-22$3.84$18.7212,900——
2020-10-21$3.74$18.234,300——
2020-10-20$3.81$18.576,500——
2020-10-19$3.83$18.677,100——
2020-10-16$3.91$19.068,900——
2020-10-15$3.85$18.778,400——
2020-10-14$3.53$17.218,800——
2020-10-13$3.82$18.625,000——
2020-10-12$4.06$19.799,500——
2020-10-09$3.99$19.457,800——
2020-10-08$3.91$19.0621,000——
2020-10-07$3.65$17.7910,700——
2020-10-06$3.45$16.8217,700——
2020-10-05$3.61$17.6017,400——
2020-10-02$3.37$16.4318,300——
2020-10-01$3.24$15.8024,700——
2020-09-30$3.23$15.7512,800——
2020-09-29$3.28$15.9919,100——
2020-09-28$3.39$16.5317,700——
2020-09-25$3.20$15.609,400——
2020-09-24$3.27$15.9423,400——
2020-09-23$3.27$15.9423,400——
2020-09-22$3.42$16.6714,600——
2020-09-21$3.37$16.4340,400——
2020-09-18$3.32$16.1949,700——
2020-09-17$3.53$17.2154,400——
2020-09-16$3.33$16.2340,400——
2020-09-15$3.42$16.674,900——
2020-09-14$3.46$16.8710,100——
2020-09-11$3.56$17.3612,700——
2020-09-10$3.53$17.2112,000——
2020-09-09$3.59$17.5024,900——
2020-09-08$3.45$16.8221,400——
2020-09-04$3.51$17.1139,900——
2020-09-03$3.79$18.4850,500——
2020-09-02$3.96$19.3118,200——
2020-09-01$3.80$18.5314,600——
2020-08-31$3.78$18.4335,800——
2020-08-28$3.71$18.0919,000——
2020-08-27$3.81$18.579,300——
2020-08-26$3.78$18.4313,600——
2020-08-25$3.69$17.9929,600——
2020-08-24$3.91$19.0623,000——
2020-08-21$4.08$19.8915,100——
2020-08-20$4.18$20.3825,900——
2020-08-19$4.01$19.5516,700——
2020-08-18$4.04$19.7027,900——
2020-08-17$4.23$20.6217,800——
2020-08-14$4.18$20.3822,100——
2020-08-13$4.11$20.0476,000——
2020-08-12$3.55$17.3115,100——
2020-08-11$3.59$17.5026,500——
2020-08-10$3.58$17.4524,000——
2020-08-07$3.79$18.4823,200——
2020-08-06$3.50$17.0619,000——
2020-08-05$3.66$17.8415,800——
2020-08-04$3.80$18.5316,800——
2020-08-03$3.79$18.4823,000——
2020-07-31$3.46$16.8757,700——
2020-07-30$3.96$19.3125,800——
2020-07-29$4.10$19.9923,500——
2020-07-28$4.00$19.5010,400——
2020-07-27$4.27$20.8210,200——
2020-07-24$4.09$19.9483,100——
2020-07-23$4.26$20.7724,000——
2020-07-22$4.48$21.8428,900——
2020-07-21$4.57$22.2820,400——
2020-07-20$4.18$20.3821,900——
2020-07-17$4.29$20.9122,700——
2020-07-16$4.71$22.967,200——
2020-07-15$4.82$23.5031,300——
2020-07-14$5.00$24.3821,600——
2020-07-13$4.74$23.1164,600——
2020-07-10$4.53$22.0827,400——
2020-07-09$4.15$20.2335,100——
2020-07-08$4.42$21.5537,900——
2020-07-07$4.39$21.4049,200——
2020-07-06$4.67$22.7730,400——
2020-07-02$4.89$23.8422,200——
2020-07-01$4.95$24.1336,400——
2020-06-30$5.06$24.6712,700——
2020-06-29$5.34$26.0330,300——
2020-06-26$5.08$24.77212,100——
2020-06-25$5.74$27.9825,300——
2020-06-24$5.52$26.9128,700——
2020-06-23$5.85$28.5233,600——
2020-06-22$5.81$28.3249,900——
2020-06-19$6.00$29.25260,000——
2020-06-18$5.41$26.37109,000——
2020-06-17$5.67$27.6432,100——
2020-06-16$6.37$31.0519,100——
2020-06-15$5.97$29.1031,000——
2020-06-12$5.72$27.8996,500——
2020-06-11$5.83$28.4242,500——
2020-06-10$7.05$34.3725,000——
2020-06-09$7.16$34.9122,200——
2020-06-08$7.14$34.8149,000——
2020-06-05$6.93$33.7828,100——
2020-06-04$6.96$33.9317,300——
2020-06-03$7.00$34.1317,700——
2020-06-02$6.99$34.088,800——
2020-06-01$6.62$32.2728,100——
2020-05-29$6.84$33.3522,600——
2020-05-28$6.61$32.2226,700——
2020-05-27$7.28$35.4919,800——
2020-05-26$7.22$35.2015,600——
2020-05-22$7.05$34.3718,100——
2020-05-21$6.51$31.7419,100——
2020-05-20$6.78$33.0517,200——
2020-05-19$6.47$31.5424,700——
2020-05-18$7.50$36.5631,400——
2020-05-15$6.10$29.7419,700——
2020-05-14$6.20$30.2331,600——
2020-05-13$5.95$29.0115,400——
2020-05-12$5.81$28.3242,200——
2020-05-11$6.65$32.4220,900——
2020-05-08$7.02$34.2255,300——
2020-05-07$6.97$33.9816,600——
2020-05-06$6.85$33.3943,600——
2020-05-05$6.90$33.64117,300——
2020-05-04$5.40$26.3333,000——
2020-05-01$5.49$26.7620,600——
2020-04-30$5.70$27.7938,700——
2020-04-29$6.09$29.6927,100——
2020-04-28$5.74$27.9823,800——
2020-04-27$5.78$28.1814,600——
2020-04-24$5.56$27.1111,300——
2020-04-23$5.74$27.9813,800——
2020-04-22$6.27$30.5743,900——
2020-04-21$6.17$30.087,200——
2020-04-20$6.31$30.767,500——
2020-04-17$6.99$34.0828,800——
2020-04-16$5.60$27.3030,400——
2020-04-15$6.37$31.0518,800——
2020-04-14$7.39$36.0311,400——
2020-04-13$6.83$33.309,000——
2020-04-09$7.16$34.9110,700——
2020-04-08$6.73$32.8112,900——
2020-04-07$6.51$31.7415,900——
2020-04-06$6.74$32.8613,200——
2020-04-03$5.34$26.036,900——
2020-04-02$5.55$27.0612,100——
2020-04-01$5.95$29.0126,000——
2020-03-31$7.22$35.20428,600——
2020-03-30$8.20$39.9828,200——
2020-03-27$7.85$38.2712,700——
2020-03-26$8.71$42.4624,900——
2020-03-25$8.39$40.9017,900——
2020-03-24$8.50$41.4424,000——
2020-03-23$7.94$38.7117,600——
2020-03-20$7.79$37.9859,400——
2020-03-19$7.85$38.2738,500——
2020-03-18$6.66$32.4714,200——
2020-03-17$7.66$37.3420,600——
2020-03-16$6.65$32.4213,900——
2020-03-13$7.94$38.7112,800——
2020-03-12$6.15$29.9814,800——
2020-03-11$7.06$34.4214,800——
2020-03-10$7.56$36.8619,900——
2020-03-09$7.66$37.3420,400——
2020-03-06$8.29$40.424,200——
2020-03-05$8.39$40.906,800——
2020-03-04$8.58$41.8311,600——
2020-03-03$8.25$40.2213,000——
2020-03-02$8.38$40.8543,400——
2020-02-28$8.20$39.9820,900——
2020-02-27$8.11$39.5412,200——
2020-02-26$8.40$40.9590,300——
2020-02-25$8.09$39.4410,400——
2020-02-24$8.57$41.7812,100——
2020-02-21$8.19$39.937,300——
2020-02-20$8.47$41.296,100——
2020-02-19$8.40$40.9513,800——
2020-02-18$8.04$39.2010,700——
2020-02-14$8.18$39.8815,200——
2020-02-13$8.24$40.175,400——
2020-02-12$8.09$39.449,400——
2020-02-11$8.00$39.0011,200——
2020-02-10$7.96$38.8115,200——
2020-02-07$7.52$36.667,300——
2020-02-06$7.14$34.8112,900——
2020-02-05$6.91$33.6913,200——
2020-02-04$6.85$33.393,900——
2020-02-03$6.89$33.597,900——
2020-01-31$6.87$33.4911,400——
2020-01-30$7.22$35.2010,400——
2020-01-29$7.58$36.9535,000——
2020-01-28$8.09$39.443,500——
2020-01-27$8.20$39.984,900——
2020-01-24$8.43$41.1070,000——
2020-01-23$8.71$42.4623,100——
2020-01-22$8.70$42.4139,200——
2020-01-21$8.46$41.2415,600——
2020-01-17$8.45$41.208,800——
2020-01-16$8.56$41.7342,400——
2020-01-15$8.56$41.738,600——
2020-01-14$8.58$41.835,600——
2020-01-13$8.70$42.417,800——
2020-01-10$8.66$42.224,000——
2020-01-09$8.56$41.738,200——
2020-01-08$8.50$41.449,200——
2020-01-07$8.58$41.834,100——
2020-01-06$8.80$42.903,700——
2020-01-03$8.60$41.933,200——
2020-01-02$8.77$42.763,500——