Siebert Financial Stock Price History
NASDAQ: SIEBFinanceInvestment Bankers/Brokers/ServiceUSD
2.26+0.04 (+1.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SIEB price history at a glance
The price history for Siebert Financial (SIEB) on this page begins on March 17, 1980, when the stock closed at $0.7656; it most recently closed at $2.26 on October 5, 2026. The highest price in this record is $70.63, reached on February 1, 1999; the latest close is 96.8% below that peak. Across the 45 complete calendar years in the table, SIEB finished higher in 24 and lower in 21. Its best year was 2017 (+353.0%) and its worst was 2000 (-72.0%).
Over roughly 47 years the share price changed +195.2%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, SIEB has lost 27.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $70.63
- Date of high
- Feb 1, 1999
- Low since 1980
- $0.6875
- Date of low
- Dec 22, 1980
- 52-week high
- $4.14
- 52-week low
- $1.53
- Last close
- $2.26
SIEB returns
1 week
+2.73%
1 month
-12.74%
3 months
+33.73%
6 months
+27.68%
Year to date
-35.61%
1 year
-27.33%
3 years
+32.16%
5 years
-29.15%
SIEB price return, excluding dividends.
SIEB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.26 | -37.05% |
| 2025 | 3.59 | +12.54% |
| 2024 | 3.19 | +89.88% |
| 2023 | 1.68 | +23.53% |
| 2022 | 1.36 | -41.38% |
| 2021 | 2.32 | -44.76% |
| 2020 | 4.20 | -51.16% |
| 2019 | 8.60 | -34.45% |
| 2018 | 13.12 | -2.81% |
| 2017 | 13.50 | +353.02% |
| 2016 | 2.98 | +131.01% |
| 2015 | 1.29 | -38.86% |
| 2014 | 2.11 | +31.06% |
| 2013 | 1.61 | -1.83% |
| 2012 | 1.64 | +14.69% |
| 2011 | 1.43 | -16.86% |
| 2010 | 1.72 | -25.54% |
| 2009 | 2.31 | +20.31% |
| 2008 | 1.92 | -40.56% |
| 2007 | 3.23 | -16.54% |
| 2006 | 3.87 | +62.61% |
| 2005 | 2.38 | -38.18% |
| 2004 | 3.85 | +10.00% |
| 2003 | 3.50 | +48.94% |
| 2002 | 2.35 | -49.79% |
| 2001 | 4.68 | +13.45% |
| 2000 | 4.13 | -72.03% |
| 1999 | 14.75 | +57.33% |
| 1998 | 9.38 | +316.67% |
| 1997 | 2.25 | -6.50% |
| 1996 | 2.41 | +6.95% |
| 1995 | 2.25 | -5.26% |
| 1994 | 2.38 | -9.52% |
| 1993 | 2.63 | +5.00% |
| 1992 | 2.50 | +11.11% |
| 1991 | 2.25 | +24.14% |
| 1990 | 1.81 | -35.56% |
| 1989 | 2.81 | +26.76% |
| 1988 | 2.22 | +18.34% |
| 1987 | 1.88 | -14.29% |
| 1986 | 2.19 | -12.50% |
| 1985 | 2.50 | +48.15% |
| 1984 | 1.69 | -3.57% |
| 1983 | 1.75 | +111.33% |
| 1982 | 0.8281 | +3.92% |
| 1981 | 0.7969 | +15.91% |
| 1980* | 0.6875 | -10.20% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SIEB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.28 | 2.31 | 2.17 | 2.26 | +1.80% | |
| 2.17 | 2.23 | 2.17 | 2.22 | +2.30% | |
| 2.20 | 2.20 | 2.16 | 2.17 | -2.25% | |
| 2.24 | 2.26 | 2.21 | 2.22 | -0.89% | |
| 2.28 | 2.32 | 2.21 | 2.24 | +1.82% | |
| 2.18 | 2.25 | 2.14 | 2.20 | +0.92% | |
| 2.14 | 2.23 | 2.14 | 2.18 | +1.40% | |
| 2.15 | 2.20 | 2.11 | 2.15 | 0.00% | |
| 2.22 | 2.27 | 2.15 | 2.15 | -3.59% | |
| 2.21 | 2.30 | 2.16 | 2.23 | +1.36% | |
| 2.23 | 2.26 | 2.16 | 2.20 | -1.35% | |
| 2.15 | 2.35 | 2.15 | 2.23 | +2.29% | |
| 2.02 | 2.24 | 2.00 | 2.18 | +7.39% | |
| 2.22 | 2.22 | 2.02 | 2.03 | -8.14% | |
| 2.39 | 2.39 | 2.21 | 2.21 | -7.53% | |
| 2.30 | 2.40 | 2.27 | 2.39 | +2.58% | |
| 2.30 | 2.33 | 2.28 | 2.33 | +1.30% | |
| 2.38 | 2.39 | 2.29 | 2.30 | -4.17% | |
| 2.50 | 2.50 | 2.39 | 2.40 | -4.76% | |
| 2.67 | 2.68 | 2.46 | 2.52 | -6.67% | |
| 2.73 | 2.75 | 2.62 | 2.70 | -1.10% | |
| 2.60 | 2.73 | 2.54 | 2.73 | +5.41% | |
| 2.59 | 2.65 | 2.55 | 2.59 | -0.77% | |
| 2.54 | 2.75 | 2.50 | 2.61 | +3.16% | |
| 2.45 | 2.61 | 2.45 | 2.53 | +3.27% | |
| 2.47 | 2.55 | 2.43 | 2.45 | -0.41% | |
| 2.52 | 2.63 | 2.44 | 2.46 | -1.60% | |
| 2.22 | 2.53 | 2.14 | 2.50 | +12.61% | |
| 2.16 | 2.29 | 2.16 | 2.22 | +1.37% | |
| 1.98 | 2.29 | 1.98 | 2.19 | +11.17% | |
| 2.05 | 2.06 | 1.97 | 1.97 | -2.48% | |
| 2.09 | 2.09 | 2.00 | 2.02 | -2.88% | |
| 2.09 | 2.15 | 2.02 | 2.08 | -1.42% | |
| 2.06 | 2.15 | 2.03 | 2.11 | +3.94% | |
| 2.10 | 2.10 | 1.97 | 2.03 | -3.33% | |
| 2.08 | 2.11 | 2.04 | 2.10 | +3.45% | |
| 2.04 | 2.07 | 1.91 | 2.03 | -0.49% | |
| 2.14 | 2.14 | 1.90 | 2.04 | +5.15% | |
| 1.94 | 1.97 | 1.91 | 1.94 | +1.04% | |
| 1.88 | 1.97 | 1.86 | 1.92 | +1.05% | |
| 1.77 | 1.99 | 1.77 | 1.90 | +9.83% | |
| 1.82 | 1.82 | 1.71 | 1.73 | +2.98% | |
| 1.66 | 1.68 | 1.66 | 1.68 | +0.60% | |
| 1.65 | 1.67 | 1.65 | 1.67 | 0.00% | |
| 1.65 | 1.69 | 1.65 | 1.67 | +0.60% | |
| 1.61 | 1.68 | 1.60 | 1.66 | +3.11% | |
| 1.59 | 1.61 | 1.59 | 1.61 | +0.63% | |
| 1.66 | 1.68 | 1.60 | 1.60 | -5.33% | |
| 1.64 | 1.70 | 1.64 | 1.69 | +3.68% | |
| 1.62 | 1.64 | 1.61 | 1.63 | +1.87% | |
| 1.59 | 1.63 | 1.59 | 1.60 | -0.62% | |
| 1.59 | 1.64 | 1.59 | 1.61 | +0.63% | |
| 1.69 | 1.69 | 1.53 | 1.60 | -3.61% | |
| 1.70 | 1.70 | 1.66 | 1.66 | 0.00% | |
| 1.75 | 1.75 | 1.65 | 1.66 | -3.49% | |
| 1.61 | 1.72 | 1.61 | 1.72 | +4.24% | |
| 1.66 | 1.66 | 1.65 | 1.65 | -0.60% | |
| 1.67 | 1.68 | 1.65 | 1.66 | 0.00% | |
| 1.66 | 1.68 | 1.66 | 1.66 | -1.19% | |
| 1.65 | 1.68 | 1.65 | 1.68 | +1.82% | |
| 1.66 | 1.66 | 1.64 | 1.65 | -1.79% | |
| 1.67 | 1.69 | 1.66 | 1.68 | +0.60% | |
| 1.66 | 1.68 | 1.66 | 1.67 | +1.21% | |
| 1.67 | 1.68 | 1.65 | 1.65 | -2.37% | |
| 1.70 | 1.71 | 1.65 | 1.69 | -1.74% | |
| 1.67 | 1.75 | 1.66 | 1.72 | +4.24% | |
| 1.65 | 1.66 | 1.62 | 1.65 | -0.60% | |
| 1.69 | 1.71 | 1.65 | 1.66 | -1.78% | |
| 1.70 | 1.71 | 1.67 | 1.69 | 0.00% | |
| 1.69 | 1.71 | 1.65 | 1.69 | -0.59% | |
| 1.64 | 1.72 | 1.64 | 1.70 | +3.03% | |
| 1.68 | 1.68 | 1.61 | 1.65 | -2.37% | |
| 1.69 | 1.74 | 1.56 | 1.69 | -0.59% | |
| 1.95 | 1.95 | 1.70 | 1.70 | -12.82% | |
| 1.91 | 1.98 | 1.86 | 1.95 | +3.17% | |
| 1.88 | 2.05 | 1.86 | 1.89 | +1.07% | |
| 1.81 | 1.89 | 1.81 | 1.87 | +1.63% | |
| 1.90 | 1.94 | 1.82 | 1.84 | -4.17% | |
| 1.99 | 2.00 | 1.91 | 1.92 | -1.54% | |
| 2.02 | 2.04 | 1.95 | 1.95 | -1.52% | |
| 1.92 | 1.98 | 1.91 | 1.98 | +4.76% | |
| 1.81 | 1.94 | 1.81 | 1.89 | +3.85% | |
| 1.85 | 1.87 | 1.82 | 1.82 | -1.09% | |
| 1.82 | 1.86 | 1.80 | 1.84 | +2.22% | |
| 1.85 | 1.85 | 1.80 | 1.80 | -2.17% | |
| 1.82 | 1.94 | 1.82 | 1.84 | +1.10% | |
| 1.87 | 1.88 | 1.81 | 1.82 | -2.67% | |
| 1.95 | 1.95 | 1.82 | 1.87 | -5.08% | |
| 1.84 | 2.35 | 1.83 | 1.97 | +9.44% | |
| 1.84 | 1.84 | 1.75 | 1.80 | -1.10% | |
| 1.83 | 1.88 | 1.79 | 1.82 | -2.15% | |
| 1.86 | 1.86 | 1.73 | 1.86 | 0.00% | |
| 1.91 | 1.94 | 1.86 | 1.86 | -4.12% | |
| 1.85 | 1.94 | 1.83 | 1.94 | +3.19% | |
| 1.71 | 1.90 | 1.70 | 1.88 | +9.30% | |
| 1.79 | 1.79 | 1.70 | 1.72 | -3.37% | |
| 1.88 | 1.89 | 1.78 | 1.78 | -2.73% | |
| 1.76 | 1.89 | 1.74 | 1.83 | +1.67% | |
| 1.73 | 1.84 | 1.73 | 1.80 | +4.05% | |
| 1.70 | 1.76 | 1.70 | 1.73 | +1.17% | |
| 1.75 | 1.76 | 1.68 | 1.71 | -3.39% | |
| 1.76 | 1.83 | 1.75 | 1.77 | -1.67% | |
| 1.75 | 1.83 | 1.75 | 1.80 | +2.86% | |
| 1.76 | 1.78 | 1.75 | 1.75 | -0.57% | |
| 1.73 | 1.80 | 1.73 | 1.76 | 0.00% | |
| 1.77 | 1.78 | 1.76 | 1.76 | -0.56% | |
| 1.77 | 1.79 | 1.75 | 1.77 | -1.12% | |
| 1.72 | 1.82 | 1.72 | 1.79 | +2.87% | |
| 1.70 | 1.78 | 1.70 | 1.74 | +2.35% | |
| 1.70 | 1.73 | 1.70 | 1.70 | 0.00% | |
| 1.77 | 1.81 | 1.70 | 1.70 | -3.95% | |
| 1.75 | 1.81 | 1.73 | 1.77 | +1.14% | |
| 1.74 | 1.81 | 1.74 | 1.75 | 0.00% | |
| 1.89 | 1.92 | 1.75 | 1.75 | -7.89% | |
| 1.81 | 1.94 | 1.80 | 1.90 | +3.26% | |
| 1.88 | 1.92 | 1.84 | 1.84 | -3.16% | |
| 1.84 | 1.90 | 1.83 | 1.90 | +2.70% | |
| 1.84 | 1.85 | 1.80 | 1.85 | 0.00% | |
| 1.85 | 1.87 | 1.84 | 1.85 | 0.00% | |
| 1.96 | 1.96 | 1.81 | 1.85 | -2.63% | |
| 1.91 | 1.93 | 1.84 | 1.90 | -0.52% | |
| 1.88 | 1.93 | 1.85 | 1.91 | +2.14% | |
| 1.91 | 1.91 | 1.80 | 1.87 | -2.09% | |
| 1.84 | 1.97 | 1.80 | 1.91 | +2.69% | |
| 1.75 | 1.89 | 1.75 | 1.86 | +6.90% | |
| 1.76 | 1.76 | 1.68 | 1.74 | -1.69% | |
| 1.77 | 1.79 | 1.73 | 1.77 | -2.21% | |
| 1.78 | 1.83 | 1.75 | 1.81 | +0.56% | |
| 1.84 | 1.85 | 1.79 | 1.80 | +0.56% | |
| 1.77 | 1.79 | 1.77 | 1.79 | 0.00% | |
| 1.77 | 1.84 | 1.77 | 1.79 | -2.72% | |
| 1.80 | 1.84 | 1.80 | 1.84 | +1.66% | |
| 1.94 | 1.95 | 1.80 | 1.81 | -5.73% | |
| 1.91 | 1.98 | 1.86 | 1.92 | +2.67% | |
| 1.95 | 1.95 | 1.83 | 1.87 | -1.58% | |
| 1.95 | 2.05 | 1.88 | 1.90 | -2.56% | |
| 1.97 | 1.99 | 1.92 | 1.95 | -2.01% | |
| 1.99 | 2.01 | 1.95 | 1.99 | +0.51% | |
| 2.00 | 2.02 | 1.96 | 1.98 | -2.94% | |
| 2.10 | 2.13 | 2.01 | 2.04 | +0.99% | |
| 1.97 | 2.02 | 1.90 | 2.02 | +2.54% | |
| 1.91 | 2.00 | 1.88 | 1.97 | +3.68% | |
| 2.01 | 2.05 | 1.90 | 1.90 | -6.40% | |
| 2.08 | 2.11 | 1.98 | 2.03 | -3.79% | |
| 2.12 | 2.23 | 2.08 | 2.11 | -0.47% | |
| 2.06 | 2.13 | 2.05 | 2.12 | +4.95% | |
| 2.02 | 2.09 | 1.98 | 2.02 | -1.94% | |
| 1.88 | 2.09 | 1.87 | 2.06 | +11.35% | |
| 1.82 | 1.92 | 1.80 | 1.85 | +0.54% | |
| 1.84 | 1.85 | 1.77 | 1.84 | -1.08% | |
| 1.85 | 1.94 | 1.82 | 1.86 | 0.00% | |
| 1.90 | 1.93 | 1.86 | 1.86 | -3.12% | |
| 1.94 | 1.99 | 1.87 | 1.92 | +0.52% | |
| 1.93 | 2.05 | 1.91 | 1.91 | -1.55% | |
| 1.86 | 2.04 | 1.86 | 1.94 | +2.11% | |
| 2.00 | 2.05 | 1.90 | 1.90 | -5.00% | |
| 2.04 | 2.12 | 2.00 | 2.00 | -1.96% | |
| 2.02 | 2.06 | 1.97 | 2.04 | +0.99% | |
| 2.07 | 2.10 | 2.02 | 2.02 | -4.72% | |
| 2.22 | 2.24 | 2.10 | 2.12 | -3.64% | |
| 2.35 | 2.35 | 2.20 | 2.20 | -5.98% | |
| 2.32 | 2.40 | 2.31 | 2.34 | -4.10% | |
| 2.50 | 2.52 | 2.41 | 2.44 | -1.61% | |
| 2.57 | 2.57 | 2.40 | 2.48 | -2.75% | |
| 2.53 | 2.59 | 2.52 | 2.55 | -1.92% | |
| 2.74 | 2.74 | 2.51 | 2.60 | -4.06% | |
| 2.74 | 2.77 | 2.68 | 2.71 | -0.37% | |
| 2.61 | 2.83 | 2.61 | 2.72 | +1.49% | |
| 2.75 | 2.75 | 2.65 | 2.68 | -0.37% | |
| 2.78 | 2.99 | 2.67 | 2.69 | -0.74% | |
| 2.85 | 2.85 | 2.70 | 2.71 | -2.52% | |
| 2.83 | 2.83 | 2.78 | 2.78 | -0.36% | |
| 2.94 | 2.96 | 2.76 | 2.79 | -6.06% | |
| 3.00 | 3.09 | 2.94 | 2.97 | 0.00% | |
| 2.90 | 3.05 | 2.90 | 2.97 | +2.06% | |
| 2.90 | 3.05 | 2.85 | 2.91 | +2.46% | |
| 2.78 | 3.02 | 2.72 | 2.84 | +2.16% | |
| 2.82 | 2.82 | 2.71 | 2.78 | -0.71% | |
| 2.97 | 2.97 | 2.80 | 2.80 | -5.41% | |
| 3.04 | 3.04 | 2.94 | 2.96 | -1.99% | |
| 3.09 | 3.09 | 2.96 | 3.02 | -1.31% | |
| 3.00 | 3.06 | 2.98 | 3.06 | +4.44% | |
| 2.99 | 3.11 | 2.92 | 2.93 | -3.62% | |
| 3.14 | 3.14 | 3.04 | 3.04 | -3.18% | |
| 3.24 | 3.24 | 3.06 | 3.14 | +0.32% | |
| 3.10 | 3.22 | 3.09 | 3.13 | +0.97% | |
| 3.28 | 3.43 | 3.04 | 3.10 | -6.63% | |
| 3.26 | 3.42 | 3.25 | 3.32 | +0.61% | |
| 3.47 | 3.57 | 3.30 | 3.30 | -4.07% | |
| 3.39 | 3.52 | 3.39 | 3.44 | +0.58% | |
| 3.56 | 3.57 | 3.42 | 3.42 | -4.20% | |
| 3.66 | 3.70 | 3.57 | 3.57 | -3.25% | |
| 3.62 | 3.84 | 3.62 | 3.69 | +2.79% | |
| 3.51 | 3.60 | 3.40 | 3.59 | +2.28% | |
| 3.58 | 3.68 | 3.45 | 3.51 | -2.77% | |
| 3.72 | 3.72 | 3.55 | 3.61 | -0.55% | |
| 3.63 | 3.76 | 3.52 | 3.63 | -1.09% | |
| 3.73 | 3.79 | 3.59 | 3.67 | -2.39% | |
| 3.82 | 3.93 | 3.72 | 3.76 | -1.31% | |
| 3.85 | 3.87 | 3.34 | 3.81 | -1.30% | |
| 4.00 | 4.01 | 3.85 | 3.86 | -4.93% | |
| 3.98 | 4.14 | 3.93 | 4.06 | +2.01% | |
| 4.06 | 4.06 | 3.60 | 3.98 | -0.75% | |
| 4.01 | 4.04 | 3.50 | 4.01 | -0.74% | |
| 3.88 | 4.05 | 3.73 | 4.04 | +4.39% | |
| 3.85 | 3.90 | 3.70 | 3.87 | +2.38% | |
| 3.88 | 3.88 | 3.46 | 3.78 | -1.56% | |
| 3.33 | 3.86 | 3.18 | 3.84 | +16.36% | |
| 3.04 | 3.32 | 3.04 | 3.30 | +9.27% | |
| 2.86 | 3.10 | 2.85 | 3.02 | +5.23% | |
| 2.97 | 2.97 | 2.82 | 2.87 | -3.37% | |
| 2.95 | 3.00 | 2.91 | 2.97 | -1.00% | |
| 2.99 | 3.05 | 2.89 | 3.00 | +0.33% | |
| 3.04 | 3.04 | 2.96 | 2.99 | -1.32% | |
| 3.07 | 3.07 | 2.95 | 3.03 | +0.66% | |
| 3.16 | 3.22 | 2.93 | 3.01 | -6.23% | |
| 2.92 | 3.21 | 2.92 | 3.21 | +3.55% | |
| 3.11 | 3.28 | 2.99 | 3.10 | -0.32% | |
| 2.94 | 3.15 | 2.83 | 3.11 | +6.87% | |
| 3.06 | 3.16 | 2.91 | 2.91 | -3.96% | |
| 2.83 | 3.03 | 2.80 | 3.03 | +5.94% | |
| 2.93 | 2.95 | 2.83 | 2.86 | 0.00% | |
| 2.85 | 2.91 | 2.80 | 2.86 | -0.69% | |
| 2.73 | 2.90 | 2.70 | 2.88 | +3.97% | |
| 2.74 | 2.77 | 2.70 | 2.77 | -0.36% | |
| 2.78 | 2.84 | 2.75 | 2.78 | -1.42% | |
| 2.78 | 2.86 | 2.72 | 2.82 | -1.05% | |
| 2.80 | 2.91 | 2.74 | 2.85 | +0.71% | |
| 2.74 | 2.83 | 2.63 | 2.83 | +4.04% | |
| 2.70 | 2.80 | 2.58 | 2.72 | +3.03% | |
| 2.65 | 2.66 | 2.52 | 2.64 | -0.38% | |
| 2.85 | 2.85 | 2.57 | 2.65 | -7.34% | |
| 2.70 | 2.86 | 2.70 | 2.86 | +6.72% | |
| 2.66 | 2.71 | 2.61 | 2.68 | -2.90% | |
| 2.82 | 2.95 | 2.69 | 2.76 | -1.78% | |
| 2.87 | 3.03 | 2.76 | 2.81 | -2.43% | |
| 2.87 | 3.05 | 2.78 | 2.88 | -0.69% | |
| 3.09 | 3.11 | 2.89 | 2.90 | -5.54% | |
| 3.14 | 3.16 | 3.07 | 3.07 | -1.92% | |
| 3.35 | 3.35 | 3.11 | 3.13 | -6.57% | |
| 3.38 | 3.38 | 3.26 | 3.35 | 0.00% | |
| 3.37 | 3.44 | 3.25 | 3.35 | 0.00% | |
| 3.36 | 3.36 | 3.23 | 3.35 | -0.30% | |
| 3.21 | 3.39 | 3.21 | 3.36 | +3.07% | |
| 3.19 | 3.26 | 3.18 | 3.26 | +4.49% | |
| 3.10 | 3.16 | 3.03 | 3.12 | -0.32% | |
| 3.21 | 3.23 | 3.12 | 3.13 | -2.49% | |
| 3.23 | 3.31 | 3.14 | 3.21 | 0.00% | |
| 3.07 | 3.21 | 3.03 | 3.21 | +4.56% | |
| 3.04 | 3.13 | 3.01 | 3.07 | +0.66% | |
| 3.12 | 3.17 | 3.05 | 3.05 | -1.93% | |
| 3.37 | 3.37 | 3.08 | 3.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SIEB chart for longer ranges.