$SIEB: Siebert Financial Corp. - Common Stock
2025-04-29 SIEB 2025-04-29 11:05:00 3.37 3.30 -4.31% SIEB 2025-04-29 12:00:57 3.50 3.45 0.57% SIEB 2025-04-29 13:01:05 3.46 3.38 0.00% SIEB 2025-04-29 14:00:48 3.48 3.43 0.29% SIEB 2025-04-29 15:01:08 3.50 3.34 -0.86% SIEB 2025-04-29 16:00:48 4.00 3.40 -0.86% SIEB 2025-04-29 17:01:00 4.32 3.06 -0.86% SIEB 2025-04-29 19:01:00 4.32 3.07 -0.86% SIEB 2025-04-29 20:00:45 0.00 0.00 -0.86% 2025-04-30 SIEB 2025-04-30 05:01:00 5.47 2.75 -0.86% SIEB 2025-04-30 07:00:57 4.34 3.15 -0.86% SIEB 2025-04-30 10:00:55 3.50 3.32 2.01% SIEB 2025-04-30 11:00:56 3.47 3.44 1.15% SIEB 2025-04-30 12:00:57 3.45 3.40 -0.57% SIEB 2025-04-30 13:00:51 3.40 3.36 -1.15% SIEB 2025-04-30 14:00:53 3.40 3.37 -1.15% SIEB 2025-04-30 15:00:57 3.40 3.36 -1.15% SIEB 2025-04-30 16:00:53 4.00 2.69 -0.57% SIEB 2025-04-30 17:00:52 4.22 2.76 -0.58% SIEB 2025-04-30 18:00:52 4.34 2.76 -0.58% SIEB 2025-04-30 19:00:53 4.34 3.01 -3.22% SIEB 2025-04-30 20:00:57 0.00 0.00 -3.22% 2025-05-01 SIEB 2025-05-01 05:00:48 5.48 2.75 -3.22% SIEB 2025-05-01 07:00:45 4.34 2.75 -3.22% SIEB 2025-05-01 09:00:49 5.12 2.16 -3.22% SIEB 2025-05-01 10:01:02 3.49 3.40 1.75% SIEB 2025-05-01 11:00:48 3.56 3.54 3.80% SIEB 2025-05-01 12:01:06 3.58 3.53 4.39% SIEB 2025-05-01 13:00:47 3.59 3.57 4.68% SIEB 2025-05-01 14:01:03 3.51 3.46 2.34% SIEB 2025-05-01 15:00:47 3.50 3.43 0.88% SIEB 2025-05-01 16:01:01 3.72 3.40 -0.29% SIEB 2025-05-01 17:00:46 3.72 2.75 -0.29% SIEB 2025-05-01 20:01:00 0.00 0.00 -0.29% 2025-05-02 SIEB 2025-05-02 05:00:49 5.47 2.75 -0.29% SIEB 2025-05-02 07:00:49 3.88 2.75 -0.29% SIEB 2025-05-02 09:00:50 4.34 3.01 -0.29% SIEB 2025-05-02 10:01:01 3.58 3.43 4.37% SIEB 2025-05-02 11:00:48 3.58 3.43 4.08% SIEB 2025-05-02 12:01:05 3.55 3.47 3.79% SIEB 2025-05-02 13:00:54 3.60 3.55 4.96% SIEB 2025-05-02 14:01:03 3.66 3.54 4.66% SIEB 2025-05-02 15:00:50 3.63 3.54 5.83% SIEB 2025-05-02 16:01:04 3.56 2.69 2.62% SIEB 2025-05-02 17:00:49 4.34 2.75 2.63% SIEB 2025-05-02 20:01:04 0.00 0.00 2.63% 2025-05-05 SIEB 2025-05-05 05:00:50 4.17 2.75 2.63% SIEB 2025-05-05 06:00:59 4.17 3.00 2.63% SIEB 2025-05-05 07:00:55 3.88 3.00 2.63% SIEB 2025-05-05 10:01:05 3.56 3.48 0.58% SIEB 2025-05-05 11:00:46 3.60 3.55 2.34% SIEB 2025-05-05 12:01:02 3.65 3.56 1.46% SIEB 2025-05-05 14:01:03 3.61 3.56 0.88% SIEB 2025-05-05 15:00:49 3.60 3.52 0.88% SIEB 2025-05-05 16:01:02 3.88 3.54 2.34% SIEB 2025-05-05 17:00:46 3.88 2.75 2.27% SIEB 2025-05-05 18:00:57 3.88 3.42 2.27% SIEB 2025-05-05 20:01:00 0.00 0.00 2.27% 2025-05-06 SIEB 2025-05-06 05:00:48 5.77 3.15 2.27% SIEB 2025-05-06 07:00:49 3.88 3.15 2.27% SIEB 2025-05-06 08:01:03 3.88 3.45 2.27% SIEB 2025-05-06 09:00:52 3.88 3.30 2.27% SIEB 2025-05-06 10:01:09 3.65 3.50 0.85% SIEB 2025-05-06 11:00:46 3.63 3.58 0.57% SIEB 2025-05-06 12:01:06 3.61 3.56 -0.85% SIEB 2025-05-06 13:00:48 3.59 3.57 0.00% SIEB 2025-05-06 14:01:07 3.64 3.60 0.28% SIEB 2025-05-06 15:00:48 3.64 3.56 0.57% SIEB 2025-05-06 16:01:04 3.88 3.45 1.13% SIEB 2025-05-06 17:00:49 3.88 3.26 1.11% SIEB 2025-05-06 18:01:03 3.88 3.01 1.11% SIEB 2025-05-06 20:01:00 0.00 0.00 1.11% 2025-05-07 SIEB 2025-05-07 05:00:53 5.84 3.15 1.11% SIEB 2025-05-07 07:00:53 3.88 3.15 1.11% SIEB 2025-05-07 10:00:59 3.70 3.67 1.66% SIEB 2025-05-07 11:00:47 3.75 3.70 3.05% SIEB 2025-05-07 12:00:56 3.75 3.68 3.05% SIEB 2025-05-07 13:00:49 3.75 3.72 3.05% SIEB 2025-05-07 14:00:52 3.80 3.75 3.88% SIEB 2025-05-07 15:00:51 3.80 3.75 4.43% SIEB 2025-05-07 16:00:58 3.82 3.00 2.49% SIEB 2025-05-07 17:00:48 3.82 3.20 2.49% SIEB 2025-05-07 18:00:52 3.82 2.92 2.49% SIEB 2025-05-07 20:00:57 0.00 0.00 2.49% 2025-05-08 SIEB 2025-05-08 05:00:51 5.96 3.15 2.49% SIEB 2025-05-08 07:00:50 3.88 3.15 2.49% SIEB 2025-05-08 08:00:53 4.17 3.55 2.49% SIEB 2025-05-08 09:00:46 4.17 3.15 2.49% SIEB 2025-05-08 10:01:00 3.84 3.74 3.60% SIEB 2025-05-08 11:00:51 3.80 3.77 2.22% SIEB 2025-05-08 12:00:51 3.84 3.81 3.05% SIEB 2025-05-08 13:00:53 3.82 3.78 2.49% SIEB 2025-05-08 15:00:50 3.81 3.77 1.66% SIEB 2025-05-08 16:00:58 4.00 3.00 1.66% SIEB 2025-05-08 17:00:42 4.00 2.75 1.61% SIEB 2025-05-08 18:00:49 5.09 2.75 1.61% SIEB 2025-05-08 19:00:47 5.09 3.30 1.61% SIEB 2025-05-08 20:00:54 0.00 0.00 1.61% 2025-05-09 SIEB 2025-05-09 05:00:48 6.04 3.15 1.61% SIEB 2025-05-09 07:00:46 4.00 3.78 1.61% SIEB 2025-05-09 10:00:58 3.87 3.75 1.34% SIEB 2025-05-09 11:00:51 3.87 3.79 1.61% SIEB 2025-05-09 12:00:54 3.88 3.85 2.41% SIEB 2025-05-09 13:00:46 3.86 3.80 2.41% SIEB 2025-05-09 14:00:57 4.00 3.95 5.90% SIEB 2025-05-09 15:00:46 3.97 3.90 5.09% SIEB 2025-05-09 16:00:59 4.20 3.75 6.97% SIEB 2025-05-09 18:00:51 3.96 3.90 6.97% SIEB 2025-05-09 19:00:48 4.20 3.90 6.97% SIEB 2025-05-09 20:00:52 0.00 0.00 6.97% 2025-05-12 SIEB 2025-05-12 05:02:33 6.44 3.65 6.97% SIEB 2025-05-12 07:02:11 4.93 3.65 6.97% SIEB 2025-05-12 10:02:57 4.20 4.09 4.56% SIEB 2025-05-12 11:02:18 4.14 4.09 2.68% SIEB 2025-05-12 12:02:55 4.12 4.08 1.61% SIEB 2025-05-12 13:02:11 4.12 4.09 2.41% SIEB 2025-05-12 14:03:03 4.17 4.09 3.49% SIEB 2025-05-12 15:02:17 4.13 4.11 2.68% SIEB 2025-05-12 16:03:04 4.93 4.00 2.41% SIEB 2025-05-12 17:02:06 4.93 4.00 4.22% SIEB 2025-05-12 18:02:54 4.93 3.66 4.22% SIEB 2025-05-12 20:02:56 0.00 0.00 4.22% 2025-05-13 SIEB 2025-05-13 05:02:12 6.59 3.65 4.22% SIEB 2025-05-13 07:02:13 5.42 3.72 4.22% SIEB 2025-05-13 09:02:11 5.42 4.15 4.22% SIEB 2025-05-13 10:03:10 4.20 4.17 2.23% SIEB 2025-05-13 11:02:13 4.28 4.21 3.23% SIEB 2025-05-13 12:03:05 4.41 4.36 6.20% SIEB 2025-05-13 13:02:09 4.17 4.08 0.99% SIEB 2025-05-13 14:02:59 4.33 4.21 3.23% SIEB 2025-05-13 15:02:13 4.26 4.17 2.23% SIEB 2025-05-13 16:02:58 5.93 0.00 -3.97% SIEB 2025-05-13 16:35:49 10-Q Sec report https://www.sec.gov/Archives/edgar/data/65596/000121390025042693/0001213900-25-042693-index.htm 10-Q - SIEBERT FINANCIAL CORP (0000065596) (Filer) SIEB 2025-05-13 17:02:05 4.49 3.96 -3.88% SIEB 2025-05-13 18:02:53 4.25 3.96 -3.88% SIEB 2025-05-13 20:02:54 0.00 0.00 -3.88% 2025-05-14 SIEB 2025-05-14 05:02:12 6.33 3.15 -3.88% SIEB 2025-05-14 07:01:31 4.72 3.15 -3.88% SIEB 2025-05-14 08:02:55 4.72 3.50 -3.88% SIEB 2025-05-14 10:03:00 4.10 3.86 -1.94% SIEB 2025-05-14 11:02:11 3.93 3.87 -0.49% SIEB 2025-05-14 12:02:57 3.64 3.56 -9.22% SIEB 2025-05-14 13:02:11 3.59 3.56 -9.47% SIEB 2025-05-14 14:02:55 3.58 3.55 -9.22% SIEB 2025-05-14 15:02:08 3.70 3.62 -7.04% SIEB 2025-05-14 16:02:50 3.99 3.59 -8.50% SIEB 2025-05-14 17:02:02 3.99 2.75 -8.84% SIEB 2025-05-14 20:02:53 0.00 0.00 -8.84% 2025-05-15 SIEB 2025-05-15 05:02:16 5.77 3.15 -8.84% SIEB 2025-05-15 07:02:13 5.42 3.15 -8.84% SIEB 2025-05-15 08:02:54 4.42 3.45 -8.84% SIEB 2025-05-15 09:02:09 3.91 3.45 -8.84% SIEB 2025-05-15 10:02:57 3.99 3.91 -8.84% SIEB 2025-05-15 11:02:09 4.02 3.95 -8.84% SIEB 2025-05-15 12:02:52 3.85 3.81 -8.84% SIEB 2025-05-15 13:02:06 3.92 3.91 -8.84% SIEB 2025-05-15 14:03:01 3.89 3.84 -8.84% SIEB 2025-05-15 15:02:12 3.88 3.85 -8.84% SIEB 2025-05-15 16:03:00 0.00 3.63 -8.84% SIEB 2025-05-15 17:02:04 3.96 3.63 9.97% SIEB 2025-05-15 20:02:46 0.00 0.00 9.97% 2025-05-16 SIEB 2025-05-16 05:02:16 6.19 3.32 9.97% SIEB 2025-05-16 07:02:09 5.42 3.32 9.97% SIEB 2025-05-16 08:02:59 5.42 3.64 9.97% SIEB 2025-05-16 09:02:10 5.42 3.70 9.97% SIEB 2025-05-16 10:03:04 4.45 4.30 13.57% SIEB 2025-05-16 11:02:05 4.21 4.16 9.42% SIEB 2025-05-16 12:02:50 4.10 4.04 5.82% SIEB 2025-05-16 13:02:13 4.08 4.05 5.82% SIEB 2025-05-16 14:02:52 4.04 3.98 3.88% SIEB 2025-05-16 15:02:06 4.00 3.95 2.49% SIEB 2025-05-16 16:02:55 4.14 3.70 3.60% SIEB 2025-05-16 17:02:10 4.14 3.70 6.46% SIEB 2025-05-16 20:02:49 0.00 0.00 6.46% 2025-05-19 SIEB 2025-05-19 05:02:08 6.39 3.32 6.46% SIEB 2025-05-19 07:02:13 4.86 3.55 6.46% SIEB 2025-05-19 08:02:52 4.80 3.55 -2.58% SIEB 2025-05-19 10:02:56 4.50 4.48 13.95% SIEB 2025-05-19 11:02:09 4.41 4.36 9.82% SIEB 2025-05-19 12:06:56 4.33 4.30 8.27% SIEB 2025-05-19 13:02:11 4.37 4.28 7.49% SIEB 2025-05-19 14:02:56 4.30 4.25 7.24% SIEB 2025-05-19 15:02:17 4.36 4.30 8.79% SIEB 2025-05-19 16:02:57 4.40 3.54 9.30% SIEB 2025-05-19 17:02:10 4.40 4.12 9.00% SIEB 2025-05-19 19:02:05 4.79 4.12 9.00% SIEB 2025-05-19 20:02:46 0.00 0.00 9.00% 2025-05-20 SIEB 2025-05-20 05:02:13 5.22 3.73 9.00% SIEB 2025-05-20 09:02:05 6.15 2.94 9.00% SIEB 2025-05-20 10:02:55 4.49 4.34 2.00% SIEB 2025-05-20 11:02:06 4.52 4.40 1.75% SIEB 2025-05-20 12:02:51 4.39 4.34 0.25% SIEB 2025-05-20 13:02:07 4.35 4.30 -0.25% SIEB 2025-05-20 14:02:55 4.47 4.46 3.25% SIEB 2025-05-20 15:02:11 4.53 4.50 4.25% SIEB 2025-05-20 16:02:51 4.80 4.30 7.25% SIEB 2025-05-20 17:02:10 4.80 4.30 6.67% SIEB 2025-05-20 20:02:53 0.00 0.00 6.67% 2025-05-21 SIEB 2025-05-21 05:02:16 6.40 3.95 6.67% SIEB 2025-05-21 07:02:06 5.42 3.95 6.67% SIEB 2025-05-21 09:02:10 5.22 3.95 6.67% SIEB 2025-05-21 10:02:59 4.55 4.45 -3.68% SIEB 2025-05-21 11:02:11 4.43 4.34 -4.60% SIEB 2025-05-21 12:03:05 4.35 4.30 -6.67% SIEB 2025-05-21 13:02:16 4.30 4.25 -7.82% SIEB 2025-05-21 14:03:03 4.25 4.20 -9.66% SIEB 2025-05-21 15:02:09 4.26 4.23 -8.51% SIEB 2025-05-21 16:02:56 4.29 4.24 -7.59% SIEB 2025-05-21 17:02:02 4.29 4.24 -7.13% SIEB 2025-05-21 20:02:57 0.00 0.00 -7.13% 2025-05-22 SIEB 2025-05-22 05:02:17 5.90 4.09 -7.13% SIEB 2025-05-22 07:02:17 5.42 4.09 -7.13% SIEB 2025-05-22 08:02:54 4.65 4.11 -7.13% SIEB 2025-05-22 09:02:20 5.00 4.51 6.26% SIEB 2025-05-22 10:03:02 4.35 4.33 1.08% SIEB 2025-05-22 11:02:12 4.40 4.28 0.00% SIEB 2025-05-22 12:02:53 4.34 4.28 0.65% SIEB 2025-05-22 13:02:12 4.24 4.21 -1.73% SIEB 2025-05-22 14:02:57 4.25 4.24 -0.86% SIEB 2025-05-22 15:02:11 4.30 4.25 -0.22% SIEB 2025-05-22 16:02:52 5.19 4.17 -0.22% SIEB 2025-05-22 17:02:04 5.19 4.19 5.83% SIEB 2025-05-22 18:02:55 4.90 4.21 5.83% SIEB 2025-05-22 19:02:04 4.90 4.28 5.83% SIEB 2025-05-22 20:02:56 0.00 0.00 3.26% 2025-05-23 SIEB 2025-05-23 05:02:17 5.20 4.09 3.26% SIEB 2025-05-23 07:02:17 4.90 4.09 3.26% SIEB 2025-05-23 09:02:17 4.90 4.20 -1.40% SIEB 2025-05-23 10:02:58 4.34 4.23 1.63% SIEB 2025-05-23 11:02:11 4.38 4.32 2.80% SIEB 2025-05-23 12:02:56 4.43 4.32 3.03% SIEB 2025-05-23 13:02:13 4.51 4.38 4.43% SIEB 2025-05-23 14:02:55 4.45 4.36 3.26% SIEB 2025-05-23 15:02:09 4.50 4.45 5.59% SIEB 2025-05-23 16:02:59 4.55 4.09 6.53% SIEB 2025-05-23 17:02:15 4.55 4.20 6.56% SIEB 2025-05-23 18:02:57 4.32 4.20 0.94% SIEB 2025-05-23 19:02:02 4.55 4.20 1.41% SIEB 2025-05-23 20:02:47 0.00 0.00 -16.16% 2025-05-27 SIEB 2025-05-27 05:02:17 4.92 3.73 -16.16% SIEB 2025-05-27 06:03:02 4.50 4.08 -16.16% SIEB 2025-05-27 08:02:57 4.50 4.08 -3.51% SIEB 2025-05-27 09:02:12 4.71 4.08 9.84% SIEB 2025-05-27 10:03:01 4.74 4.63 2.34% SIEB 2025-05-27 11:02:20 5.06 4.96 10.77% SIEB 2025-05-27 12:03:04 5.02 5.00 11.48% SIEB 2025-05-27 13:02:19 4.93 4.84 8.20% SIEB 2025-05-27 14:03:01 4.89 4.82 7.73% SIEB 2025-05-27 15:02:18 4.87 4.80 7.49% SIEB 2025-05-27 16:03:03 4.89 4.67 5.85% SIEB 2025-05-27 17:02:16 4.78 4.08 5.51% SIEB 2025-05-27 19:02:12 4.78 4.75 5.51% SIEB 2025-05-27 20:02:57 0.00 0.00 5.51% 2025-05-28 SIEB 2025-05-28 05:02:14 5.26 3.73 5.51% SIEB 2025-05-28 07:02:18 5.26 4.26 5.51% SIEB 2025-05-28 10:03:06 5.12 5.05 7.71% SIEB 2025-05-28 11:02:09 5.16 5.09 8.81% SIEB 2025-05-28 12:02:59 5.37 5.30 13.44% SIEB 2025-05-28 13:02:10 5.21 5.18 9.25%