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

Silvercrest Ast Cm A (NQ: SAMG )

15.72 +0.02 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2020 8.098 8.385 7.170 7.980 26,226 -0.25(-3.07%)
Mar 30, 2020 8.157 8.334 7.769 8.233 12,186 +0.40(+5.17%)
Mar 27, 2020 7.533 8.385 7.103 7.828 39,594 -0.17(-2.11%)
Mar 26, 2020 7.744 8.424 7.381 7.997 34,122 +0.24(+3.16%)
Mar 25, 2020 6.993 7.845 6.871 7.752 62,187 +0.59(+8.25%)
Mar 24, 2020 6.310 7.162 6.099 7.162 87,717 +0.92(+14.73%)
Mar 23, 2020 5.922 6.656 5.492 6.242 44,420 +0.07(+1.09%)
Mar 20, 2020 7.584 7.584 5.238 6.175 65,082 -1.21(-16.44%)
Mar 19, 2020 6.917 7.415 6.116 7.389 32,479 -0.03(-0.34%)
Mar 18, 2020 8.435 8.689 7.229 7.415 26,576 -2.24(-23.16%)
Mar 17, 2020 6.740 9.650 6.242 9.650 62,525 +2.87(+42.29%)
Mar 16, 2020 7.263 7.398 6.748 6.782 39,509 -1.18(-14.83%)
Mar 13, 2020 7.634 8.031 6.807 7.963 42,795 +0.57(+7.76%)
Mar 12, 2020 8.014 8.284 7.170 7.389 48,079 -0.66(-8.18%)
Mar 11, 2020 7.898 8.280 7.757 8.047 36,708 -0.15(-1.82%)
Mar 10, 2020 8.836 8.836 7.616 8.197 30,712 -0.53(-6.08%)
Mar 09, 2020 9.134 9.201 8.545 8.728 24,201 -0.53(-5.73%)
Mar 06, 2020 9.126 9.333 9.126 9.259 23,624 -0.13(-1.41%)
Mar 05, 2020 9.864 10.01 9.333 9.391 18,234 -0.51(-5.19%)
Mar 04, 2020 9.781 9.947 9.736 9.906 10,965 +0.20(+2.05%)
Mar 03, 2020 9.757 9.907 9.707 9.707 16,580 -0.11(-1.10%)
Mar 02, 2020 9.607 9.823 9.607 9.815 8,316 +0.22(+2.34%)
Feb 28, 2020 9.748 9.748 9.541 9.591 40,861 -0.20(-2.03%)
Feb 27, 2020 10.11 10.11 9.790 9.790 21,696 -0.17(-1.75%)
Feb 26, 2020 10.34 10.45 9.964 9.964 34,221 -0.37(-3.61%)
Feb 25, 2020 10.42 10.43 10.21 10.34 11,737 +0.12(+1.14%)
Feb 24, 2020 10.16 10.31 10.15 10.22 6,700 -0.17(-1.68%)
Feb 21, 2020 10.60 10.60 10.40 10.40 8,196 -0.12(-1.18%)
Feb 20, 2020 10.44 10.54 10.44 10.52 2,298 +0.18(+1.77%)
Feb 19, 2020 10.58 10.58 10.31 10.34 12,558 -0.16(-1.50%)
Feb 18, 2020 10.35 10.61 10.32 10.49 25,937 +0.21(+2.02%)
Feb 14, 2020 10.35 10.44 10.23 10.29 8,437 -0.09(-0.88%)
Feb 13, 2020 10.38 10.38 10.20 10.38 6,413 +0.17(+1.71%)
Feb 12, 2020 10.30 10.45 10.20 10.20 2,526 -0.04(-0.41%)
Feb 11, 2020 10.45 10.49 10.15 10.25 11,644 -0.24(-2.29%)
Feb 10, 2020 10.30 10.54 10.25 10.49 5,554 +0.17(+1.61%)
Feb 07, 2020 10.41 10.45 10.32 10.32 2,531 -0.20(-1.89%)
Feb 06, 2020 10.61 10.61 10.45 10.52 11,295 -0.09(-0.86%)
Feb 05, 2020 10.59 10.62 10.52 10.61 5,756 +0.08(+0.79%)
Feb 04, 2020 10.01 10.63 10.01 10.53 33,386 +0.56(+5.66%)
Feb 03, 2020 9.856 10.03 9.856 9.964 17,118 +0.11(+1.09%)
Jan 31, 2020 10.02 10.10 9.856 9.856 31,218 -0.15(-1.49%)
Jan 30, 2020 10.04 10.05 9.939 10.01 18,831 -0.17(-1.71%)
Jan 29, 2020 10.02 10.20 10.02 10.18 8,138 -0.02(-0.16%)
Jan 28, 2020 10.13 10.20 10.02 10.20 8,482 +0.15(+1.49%)
Jan 27, 2020 9.972 10.28 9.956 10.05 18,987 -0.17(-1.62%)
Jan 24, 2020 10.30 10.45 10.20 10.21 12,776 -0.15(-1.44%)
Jan 23, 2020 10.31 10.39 10.21 10.36 11,118 -0.02(-0.24%)
Jan 22, 2020 10.44 10.44 10.38 10.39 2,879 +0.12(+1.21%)
Jan 21, 2020 10.26 10.49 10.26 10.26 11,928 -0.04(-0.40%)
Jan 17, 2020 10.40 10.49 10.30 10.30 11,450 +0.01(+0.08%)
Jan 16, 2020 10.49 10.50 10.26 10.30 7,167 +0.02(+0.24%)
Jan 15, 2020 10.53 10.53 10.27 10.27 11,079 -0.17(-1.67%)
Jan 14, 2020 10.69 10.69 10.45 10.45 9,728 -0.24(-2.25%)
Jan 13, 2020 10.64 10.79 10.60 10.69 6,589 +0.02(+0.16%)
Jan 10, 2020 10.93 10.93 10.63 10.67 16,874 -0.16(-1.46%)
Jan 09, 2020 10.71 10.93 10.71 10.83 13,161 +0.14(+1.32%)
Jan 08, 2020 10.73 10.74 10.62 10.69 9,974 -0.07(-0.69%)
Jan 07, 2020 10.68 10.78 10.62 10.76 11,612 +0.15(+1.41%)
Jan 06, 2020 10.59 10.79 10.46 10.61 13,188 +0.00(+0.00%)
Jan 03, 2020 10.48 10.65 10.35 10.61 25,312 +0.07(+0.71%)
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.