Hot Features
프리미엄
Siebert Financial Corporation (SIEB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -3.55987055016 | 3.09 | 3.1389 | 2.86 | 11247 | 3.05121682 | CS |
| 4 | -0.1 | -3.24675324675 | 3.08 | 3.3446 | 2.76 | 14877 | 3.04252807 | CS |
| 12 | 0.39 | 15.0579150579 | 2.59 | 3.3446 | 2.41 | 33761 | 2.96411539 | CS |
| 26 | 1.31 | 78.4431137725 | 1.67 | 3.3446 | 1.41 | 28879 | 2.58724402 | CS |
| 52 | 1.19 | 66.4804469274 | 1.79 | 3.3446 | 1.41 | 24818 | 2.32741177 | CS |
| 156 | 1.04 | 53.6082474227 | 1.94 | 3.3446 | 1.2 | 40636 | 2.29385458 | CS |
| 260 | -4.57 | -60.5298013245 | 7.55 | 18.5 | 1.2 | 120729 | 5.04910103 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 2.99 | -0.07 | -2.29 | 3.1 | 3.1389 | 2.99 | 4514 |
| 1738107300 | 3.06 | 0.08 | 2.68 | 2.98 | 3.06 | 2.98 | 9506 |
| 1738020900 | 2.98 | -0.09 | -2.93 | 3.08 | 3.08 | 2.98 | 4320 |
| 1737761700 | 3.07 | 0.09 | 3.02 | 3.09 | 3.09 | 2.99 | 26646 |
| 1737675300 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1737588900 | 2.98 | -0.11 | -3.56 | 3.08 | 3.1 | 2.98 | 7532 |
| 1737502500 | 3.09 | 0.08 | 2.66 | 3.09 | 3.115 | 3 | 16794 |
| 1737156900 | 3.0099999 | 0.03 | 1.01 | 2.94 | 3.09 | 2.86 | 27569 |
| 1737070500 | 2.98 | 0.1 | 3.47 | 2.99 | 2.99 | 2.8601 | 10621 |
| 1736984100 | 2.88 | 0.03 | 1.05 | 2.7599999 | 2.88 | 2.7599999 | 14206 |
| 1736897700 | 2.85 | -0.09 | -3.06 | 2.95 | 2.95 | 2.7606 | 28270 |
| 1736811300 | 2.94 | -0.06 | -2.00 | 2.96 | 2.985 | 2.93 | 14851 |
| 1736552100 | 3 | -0.13 | -4.15 | 3.2 | 3.2 | 2.93 | 16387 |
| 1736379300 | 3.13 | -0.03 | -0.95 | 3.13 | 3.2386 | 3.11 | 9236 |
| 1736292900 | 3.16 | -0.11 | -3.36 | 3.3032 | 3.3032 | 3.1119 | 10666 |
| 1736206500 | 3.27 | 0.08 | 2.51 | 3.22 | 3.3445999 | 3.1501 | 21966 |
| 1735947300 | 3.19 | 0.12 | 3.91 | 3.1116 | 3.24 | 3.1 | 23732 |
| 1735860900 | 3.07 | -0.09 | -2.85 | 3.16 | 3.16 | 3.0613 | 3111 |
| 1735688100 | 3.16 | -0.04 | -1.25 | 3.22 | 3.22 | 2.99 | 31936 |
| 1735601700 | 3.2 | 0.16 | 5.26 | 2.99 | 3.2 | 2.91 | 22417 |
| 1735342500 | 3.04 | -0.03 | -0.98 | 3.11 | 3.19 | 2.99 | 19757 |
| 1735256100 | 3.07 | -0.04 | -1.29 | 3.08 | 3.12 | 3.0019999 | 11579 |
| 1735077840 | 3.11 | 0.02 | 0.65 | 3.08 | 3.12 | 2.97 | 20647 |
| 1734996900 | 3.09 | -0.02 | -0.64 | 3.0002 | 3.22 | 3 | 30019 |
| 1734737700 | 3.11 | 0.21 | 7.24 | 2.835 | 3.2599999 | 2.77 | 77237 |
| 1734651300 | 2.9 | 0.14 | 5.07 | 2.72 | 3.09 | 2.72 | 20860 |
| 1734564900 | 2.7599999 | -0.17 | -5.80 | 2.91 | 2.96 | 2.73 | 54091 |
| 1734478500 | 2.93 | -0.13 | -4.25 | 3.07 | 3.07 | 2.91 | 14536 |
| 1734392100 | 3.06 | -0.14 | -4.38 | 3.19 | 3.25 | 2.96 | 55734 |
| 1734132900 | 3.2 | 0.11 | 3.56 | 3.1799 | 3.22 | 3.0701 | 24138 |
| 1734046500 | 3.09 | 0.02 | 0.65 | 3.1468 | 3.2 | 3.06 | 14166 |
| 1733960100 | 3.07 | 0.01 | 0.33 | 3.04 | 3.2574 | 3.04 | 10079 |
| 1733873700 | 3.06 | -0.25 | -7.55 | 3.1902 | 3.29 | 3.06 | 54990 |
| 1733787300 | 3.31 | 0.32 | 10.70 | 2.98 | 3.31 | 2.93 | 160568 |
| 1733528100 | 2.99 | 0.05 | 1.70 | 2.94 | 3 | 2.9 | 10317 |
| 1733441700 | 2.94 | -0.01 | -0.34 | 2.95 | 3 | 2.898 | 12854 |
| 1733355300 | 2.95 | -0.07 | -2.32 | 3.0347 | 3.0347 | 2.9 | 22356 |
| 1733268900 | 3.02 | -0.03 | -0.98 | 3.0501 | 3.07 | 2.9385 | 49348 |
| 1733182500 | 3.05 | 0.18 | 6.27 | 2.96 | 3.08 | 2.87 | 128698 |
| 1732917840 | 2.87 | -0.06 | -2.05 | 2.93 | 2.96 | 2.85 | 33022 |
| 1732750500 | 2.93 | 0.02 | 0.69 | 2.93 | 2.95 | 2.85 | 113818 |
| 1732664100 | 2.91 | 0.02 | 0.69 | 2.89 | 2.91 | 2.81 | 27488 |
| 1732577700 | 2.89 | 0.04 | 1.40 | 2.8154 | 2.93 | 2.81 | 73604 |
| 1732318500 | 2.85 | 0.1 | 3.64 | 2.7549 | 2.93 | 2.695 | 90328 |
| 1732232100 | 2.75 | 0.06 | 2.08 | 2.69 | 2.79 | 2.68 | 14896 |
| 1732145700 | 2.694 | 0.03 | 1.28 | 2.6084 | 2.77 | 2.6084 | 16079 |
| 1732059300 | 2.66 | -0.02 | -0.75 | 2.68 | 2.77 | 2.45 | 30365 |
| 1731972900 | 2.68 | -0.01 | -0.37 | 2.66 | 2.75 | 2.65 | 18838 |
| 1731713700 | 2.69 | -0.03 | -1.10 | 2.7799999 | 2.7799999 | 2.64 | 27214 |
| 1731627300 | 2.72 | 0.06 | 2.26 | 2.72 | 2.79 | 2.6549999 | 27069 |
| 1731540900 | 2.66 | 0.01 | 0.38 | 2.7199 | 2.7199 | 2.6 | 12088 |
| 1731454500 | 2.65 | 0.21 | 8.61 | 2.59 | 2.79 | 2.5 | 32028 |
| 1731368100 | 2.44 | -0.29 | -10.62 | 2.6301 | 2.7317999 | 2.41 | 62522 |
| 1731108900 | 2.73 | 0.15 | 5.81 | 2.58 | 2.7799999 | 2.5099999 | 45308 |
| 1731022500 | 2.58 | -0.01 | -0.39 | 2.65 | 2.67 | 2.5099999 | 4664 |
| 1730936100 | 2.59 | 0.08 | 3.19 | 2.5099999 | 2.705 | 2.49 | 64934 |
| 1730849700 | 2.5099999 | 0.06 | 2.66 | 2.2833 | 2.62 | 2.2833 | 17133 |
| 1730763300 | 2.445 | -0.04 | -1.41 | 2.44 | 2.5 | 2.33 | 5244 |
| 1730500500 | 2.48 | 0 | 0.00 | 2.5099999 | 2.63 | 2.345 | 12697 |
| 1730414100 | 2.48 | 0.04 | 1.64 | 2.43 | 2.48 | 2.37 | 3856 |
| 1730327700 | 2.44 | -0.11 | -4.31 | 2.5099999 | 2.5099999 | 2.44 | 4696 |
