Skip to main content

Silvercrest Ast Cm A (NQ: SAMG )

14.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 18.25 18.78 17.46 18.54 32,387 +0.29(+1.61%)
May 30, 2023 17.95 18.75 17.95 18.24 27,048 +0.39(+2.18%)
May 26, 2023 17.63 18.00 17.61 17.86 17,795 +0.22(+1.23%)
May 25, 2023 17.98 18.07 17.61 17.64 18,781 -0.28(-1.59%)
May 24, 2023 17.98 18.42 17.77 17.92 49,279 -0.04(-0.21%)
May 23, 2023 18.39 18.39 17.93 17.96 25,751 -0.29(-1.61%)
May 22, 2023 18.00 18.73 17.95 18.25 42,745 +0.28(+1.55%)
May 19, 2023 18.00 18.32 17.94 17.97 28,399 +0.07(+0.40%)
May 18, 2023 17.82 18.00 17.62 17.90 25,494 +0.17(+0.96%)
May 17, 2023 17.95 18.00 17.26 17.73 18,048 -0.17(-0.95%)
May 16, 2023 17.62 17.99 16.98 17.90 9,720 +0.27(+1.56%)
May 15, 2023 17.80 17.80 17.43 17.63 13,486 +0.51(+2.99%)
May 12, 2023 17.76 17.76 17.07 17.12 19,388 -0.41(-2.32%)
May 11, 2023 17.68 17.81 17.14 17.52 23,585 -0.33(-1.86%)
May 10, 2023 18.68 18.68 17.64 17.86 28,686 -0.81(-4.31%)
May 09, 2023 16.67 18.69 16.43 18.66 45,338 +2.05(+12.31%)
May 08, 2023 16.81 16.81 16.34 16.62 18,738 -0.26(-1.52%)
May 05, 2023 17.07 17.47 16.34 16.87 20,656 -0.20(-1.17%)
May 04, 2023 17.06 17.37 16.65 17.07 24,041 -0.17(-0.99%)
May 03, 2023 16.99 17.48 16.98 17.24 15,567 +0.27(+1.56%)
May 02, 2023 17.07 17.60 16.80 16.98 18,889 -0.65(-3.71%)
May 01, 2023 17.82 18.31 17.35 17.63 20,527 -0.11(-0.64%)
Apr 28, 2023 17.64 17.97 17.52 17.74 9,960 -0.04(-0.21%)
Apr 27, 2023 17.86 18.03 17.48 17.78 10,949 +0.10(+0.59%)
Apr 26, 2023 17.83 18.08 17.40 17.68 28,522 -0.28(-1.58%)
Apr 25, 2023 17.95 18.24 17.62 17.96 13,326 -0.09(-0.47%)
Apr 24, 2023 17.95 18.20 17.64 18.05 17,593 +0.09(+0.47%)
Apr 21, 2023 17.70 18.12 17.65 17.96 12,967 +0.23(+1.28%)
Apr 20, 2023 17.79 17.96 17.35 17.73 13,066 +0.09(+0.54%)
Apr 19, 2023 17.59 17.95 17.16 17.64 11,033 +0.07(+0.38%)
Apr 18, 2023 17.47 17.70 17.30 17.57 12,836 +0.07(+0.38%)
Apr 17, 2023 17.52 17.59 17.31 17.51 10,296 +0.07(+0.38%)
Apr 14, 2023 17.01 17.48 16.99 17.44 17,618 +0.24(+1.38%)
Apr 13, 2023 16.83 17.29 16.74 17.20 15,295 +0.05(+0.28%)
Apr 12, 2023 17.36 17.54 16.99 17.16 12,261 -0.04(-0.22%)
Apr 11, 2023 17.19 17.28 17.09 17.19 14,377 +0.27(+1.57%)
Apr 10, 2023 16.71 16.94 16.70 16.93 16,259 +0.27(+1.59%)
Apr 06, 2023 16.52 16.93 16.24 16.66 13,037 -0.01(-0.06%)
Apr 05, 2023 16.80 16.86 16.51 16.67 26,835 -0.27(-1.57%)
Apr 04, 2023 16.90 17.19 16.67 16.94 59,258 -0.07(-0.39%)
Apr 03, 2023 17.30 17.30 16.85 17.00 59,055 -0.22(-1.27%)
Mar 31, 2023 17.06 17.42 17.06 17.22 33,921 +0.15(+0.89%)
Mar 30, 2023 17.34 17.34 16.82 17.07 27,746 +0.00(+0.00%)
Mar 29, 2023 17.02 17.17 16.77 17.07 49,744 +0.27(+1.58%)
Mar 28, 2023 16.46 16.84 16.45 16.80 31,330 +0.27(+1.60%)
Mar 27, 2023 16.42 16.81 15.96 16.54 39,038 +0.37(+2.28%)
Mar 24, 2023 15.74 16.31 15.55 16.17 29,236 +0.33(+2.09%)
Mar 23, 2023 16.06 16.31 15.60 15.84 28,173 -0.06(-0.36%)
Mar 22, 2023 16.48 16.73 15.77 15.90 27,815 -0.63(-3.78%)
Mar 21, 2023 15.97 16.71 15.97 16.52 34,235 +0.67(+4.24%)
Mar 20, 2023 15.48 16.02 15.48 15.85 30,711 +0.41(+2.64%)
Mar 17, 2023 15.24 15.68 15.09 15.44 51,522 +0.19(+1.24%)
Mar 16, 2023 15.10 16.12 15.01 15.25 80,020 +0.01(+0.06%)
Mar 15, 2023 15.27 15.83 15.05 15.24 42,216 -0.42(-2.66%)
Mar 14, 2023 15.19 15.89 14.98 15.66 57,955 +0.91(+6.17%)
Mar 13, 2023 14.99 15.04 14.15 14.75 54,513 -0.42(-2.75%)
Mar 10, 2023 16.08 16.08 15.02 15.17 36,684 -1.08(-6.65%)
Mar 09, 2023 16.45 16.45 16.17 16.25 26,589 -0.16(-0.98%)
Mar 08, 2023 16.24 16.47 16.14 16.41 19,394 +0.05(+0.29%)
Mar 07, 2023 16.14 16.46 16.07 16.36 28,788 +0.26(+1.63%)
Mar 06, 2023 16.29 16.29 15.67 16.10 47,833 -0.23(-1.38%)
Mar 03, 2023 16.51 16.51 15.98 16.32 22,841 -0.35(-2.08%)
Mar 02, 2023 16.57 16.77 16.29 16.67 25,821 +0.10(+0.62%)
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.