Skip to main content

Silvercrest Ast Cm A (NQ: SAMG )

14.90 -0.04 (-0.27%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 16.79 16.79 16.31 16.59 18,769 -0.26(-1.52%)
May 05, 2023 17.04 17.44 16.31 16.84 20,690 -0.20(-1.17%)
May 04, 2023 17.03 17.34 16.63 17.04 24,080 -0.17(-0.99%)
May 03, 2023 16.97 17.45 16.95 17.21 15,593 +0.26(+1.56%)
May 02, 2023 17.04 17.57 16.78 16.95 18,920 -0.65(-3.71%)
May 01, 2023 17.79 18.28 17.33 17.60 20,560 -0.11(-0.64%)
Apr 28, 2023 17.61 17.94 17.49 17.71 9,976 -0.04(-0.21%)
Apr 27, 2023 17.83 18.00 17.45 17.75 10,967 +0.10(+0.59%)
Apr 26, 2023 17.80 18.05 17.37 17.65 28,569 -0.28(-1.58%)
Apr 25, 2023 17.92 18.21 17.59 17.93 13,348 -0.09(-0.47%)
Apr 24, 2023 17.92 18.17 17.61 18.02 17,622 +0.09(+0.47%)
Apr 21, 2023 17.68 18.09 17.62 17.93 12,988 +0.23(+1.28%)
Apr 20, 2023 17.76 17.93 17.32 17.70 13,088 +0.09(+0.54%)
Apr 19, 2023 17.56 17.92 17.14 17.61 11,051 +0.07(+0.38%)
Apr 18, 2023 17.45 17.67 17.27 17.54 12,857 +0.07(+0.38%)
Apr 17, 2023 17.50 17.56 17.28 17.48 10,313 +0.07(+0.38%)
Apr 14, 2023 16.99 17.45 16.96 17.41 17,647 +0.24(+1.38%)
Apr 13, 2023 16.81 17.26 16.71 17.17 15,320 +0.05(+0.28%)
Apr 12, 2023 17.34 17.52 16.96 17.13 12,281 -0.04(-0.22%)
Apr 11, 2023 17.17 17.26 17.06 17.17 14,401 +0.26(+1.57%)
Apr 10, 2023 16.68 16.91 16.67 16.90 16,285 +0.26(+1.59%)
Apr 06, 2023 16.49 16.90 16.21 16.64 13,058 -0.01(-0.06%)
Apr 05, 2023 16.77 16.83 16.48 16.65 26,879 -0.26(-1.57%)
Apr 04, 2023 16.87 17.17 16.65 16.91 59,355 -0.07(-0.39%)
Apr 03, 2023 17.27 17.27 16.82 16.98 59,151 -0.22(-1.27%)
Mar 31, 2023 17.03 17.39 17.03 17.19 33,976 +0.15(+0.89%)
Mar 30, 2023 17.31 17.31 16.80 17.04 27,791 +0.00(+0.00%)
Mar 29, 2023 17.00 17.15 16.74 17.04 49,825 +0.26(+1.58%)
Mar 28, 2023 16.44 16.82 16.43 16.78 31,381 +0.26(+1.60%)
Mar 27, 2023 16.39 16.79 15.94 16.51 39,102 +0.37(+2.28%)
Mar 24, 2023 15.72 16.29 15.52 16.14 29,283 +0.33(+2.09%)
Mar 23, 2023 16.03 16.29 15.58 15.81 28,219 -0.06(-0.36%)
Mar 22, 2023 16.46 16.70 15.75 15.87 27,860 -0.62(-3.78%)
Mar 21, 2023 15.95 16.68 15.95 16.49 34,291 +0.67(+4.24%)
Mar 20, 2023 15.45 15.99 15.45 15.82 30,762 +0.41(+2.64%)
Mar 17, 2023 15.22 15.65 15.07 15.42 51,607 +0.19(+1.24%)
Mar 16, 2023 15.08 16.10 14.98 15.23 80,150 +0.01(+0.06%)
Mar 15, 2023 15.25 15.80 15.03 15.22 42,285 -0.42(-2.66%)
Mar 14, 2023 15.17 15.86 14.95 15.63 58,049 +0.91(+6.17%)
Mar 13, 2023 14.96 15.02 14.13 14.73 54,602 -0.42(-2.75%)
Mar 10, 2023 16.06 16.06 15.00 15.14 36,744 -1.08(-6.65%)
Mar 09, 2023 16.43 16.43 16.14 16.22 26,633 -0.16(-0.98%)
Mar 08, 2023 16.21 16.45 16.11 16.38 19,425 +0.05(+0.29%)
Mar 07, 2023 16.12 16.44 16.04 16.33 28,835 +0.26(+1.63%)
Mar 06, 2023 16.27 16.27 15.64 16.07 47,911 -0.22(-1.38%)
Mar 03, 2023 16.48 16.48 15.95 16.30 22,878 -0.35(-2.08%)
Mar 02, 2023 16.54 16.75 16.26 16.64 25,863 +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.