Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercrest Ast Cm A (NQ: SAMG )

14.86 -0.64 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 8.844 8.913 8.838 8.844 63,372 -0.03(-0.38%)
May 28, 2015 9.069 9.069 8.879 8.879 70,947 -0.01(-0.08%)
May 27, 2015 8.974 9.069 8.865 8.885 39,008 -0.10(-1.14%)
May 26, 2015 8.981 9.171 8.851 8.987 50,489 -0.07(-0.75%)
May 22, 2015 9.001 9.055 9.055 9.055 38,509 -0.01(-0.08%)
May 21, 2015 8.919 9.137 8.892 9.062 52,205 -0.04(-0.45%)
May 20, 2015 9.130 9.130 8.987 9.103 23,195 +0.07(+0.75%)
May 19, 2015 9.049 9.069 8.851 9.035 76,289 -0.12(-1.26%)
May 18, 2015 9.205 9.362 8.654 9.151 71,682 +0.00(+0.00%)
May 15, 2015 9.525 9.525 9.117 9.151 67,345 -0.37(-3.93%)
May 14, 2015 9.613 9.640 9.443 9.525 90,621 -0.11(-1.13%)
May 13, 2015 9.702 9.797 9.627 9.634 45,019 -0.29(-2.88%)
May 12, 2015 9.736 9.970 9.620 9.919 38,307 +0.12(+1.18%)
May 11, 2015 9.838 10.10 9.566 9.804 56,807 -0.44(-4.32%)
May 08, 2015 10.82 10.82 10.24 10.25 37,529 -0.42(-3.95%)
May 07, 2015 10.41 10.74 10.41 10.67 17,614 +0.15(+1.42%)
May 06, 2015 10.59 10.59 10.40 10.52 16,513 +0.06(+0.59%)
May 05, 2015 10.46 10.65 10.29 10.46 36,165 -0.10(-0.90%)
May 04, 2015 10.38 10.66 10.36 10.55 15,456 +0.11(+1.04%)
May 01, 2015 10.64 10.65 10.28 10.44 19,125 -0.16(-1.54%)
Apr 30, 2015 10.69 10.82 10.55 10.61 36,399 -0.14(-1.33%)
Apr 29, 2015 10.86 10.86 10.59 10.75 13,720 -0.07(-0.69%)
Apr 28, 2015 10.39 10.95 10.38 10.82 26,536 +0.39(+3.78%)
Apr 27, 2015 10.48 10.55 10.37 10.43 21,666 -0.12(-1.16%)
Apr 24, 2015 10.52 10.55 10.34 10.55 9,283 +0.02(+0.19%)
Apr 23, 2015 10.44 10.60 10.27 10.53 23,179 +0.01(+0.13%)
Apr 22, 2015 10.82 10.86 10.45 10.52 14,927 -0.34(-3.13%)
Apr 21, 2015 10.80 10.98 10.80 10.86 8,507 +0.06(+0.57%)
Apr 20, 2015 10.52 10.89 10.52 10.80 12,392 +0.37(+3.52%)
Apr 17, 2015 10.52 10.59 10.33 10.43 30,854 -0.17(-1.60%)
Apr 16, 2015 10.25 10.64 10.25 10.60 36,487 +0.43(+4.21%)
Apr 15, 2015 10.16 10.21 9.967 10.17 150,448 +0.12(+1.15%)
Apr 14, 2015 9.879 10.17 9.879 10.06 23,626 -0.05(-0.47%)
Apr 13, 2015 10.13 10.20 10.07 10.10 13,274 +0.01(+0.13%)
Apr 10, 2015 10.12 10.19 10.04 10.09 20,382 -0.03(-0.34%)
Apr 09, 2015 10.12 10.20 9.933 10.12 21,449 -0.01(-0.13%)
Apr 08, 2015 10.21 10.21 10.10 10.14 29,952 -0.04(-0.40%)
Apr 07, 2015 10.10 10.21 10.01 10.18 30,283 +0.07(+0.74%)
Apr 06, 2015 9.926 10.10 9.845 10.10 48,600 +0.27(+2.77%)
Apr 02, 2015 9.756 9.831 9.831 9.831 33,512 +0.02(+0.21%)
Apr 01, 2015 9.729 9.865 9.647 9.811 23,707 +0.12(+1.19%)
Mar 31, 2015 9.593 9.858 9.538 9.695 35,430 -0.01(-0.07%)
Mar 30, 2015 9.749 9.872 9.505 9.702 18,500 +0.04(+0.42%)
Mar 27, 2015 9.600 9.763 9.525 9.661 27,659 +0.10(+1.07%)
Mar 26, 2015 9.763 9.763 9.518 9.559 64,652 -0.25(-2.57%)
Mar 25, 2015 9.933 9.967 9.749 9.811 25,858 -0.13(-1.30%)
Mar 24, 2015 9.797 10.07 9.736 9.940 15,353 +0.20(+2.03%)
Mar 23, 2015 9.695 9.790 9.654 9.743 12,073 -0.04(-0.42%)
Mar 20, 2015 9.538 9.879 9.518 9.783 67,101 +0.28(+2.93%)
Mar 19, 2015 9.579 9.661 9.484 9.504 30,588 -0.14(-1.41%)
Mar 18, 2015 9.593 9.661 9.593 9.640 7,415 +0.04(+0.43%)
Mar 17, 2015 9.423 9.647 9.423 9.600 30,396 -0.03(-0.28%)
Mar 16, 2015 9.341 9.797 9.205 9.627 47,317 +0.29(+3.06%)
Mar 13, 2015 9.185 9.525 9.185 9.341 234,238 +0.01(+0.15%)
Mar 12, 2015 9.334 9.341 9.225 9.328 16,354 +0.26(+2.85%)
Mar 11, 2015 9.321 9.348 9.055 9.069 19,110 -0.08(-0.89%)
Mar 10, 2015 9.137 9.238 9.023 9.151 31,868 -0.05(-0.51%)
Mar 09, 2015 9.117 9.373 8.901 9.198 18,028 +0.13(+1.41%)
Mar 06, 2015 9.245 9.326 9.050 9.070 25,821 -0.27(-2.89%)
Mar 05, 2015 9.488 10.05 9.326 9.339 8,789 -0.07(-0.72%)
Mar 04, 2015 9.339 9.569 8.847 9.407 13,806 -0.01(-0.14%)
Mar 03, 2015 9.427 9.528 9.393 9.420 11,408 -0.08(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.