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 (%)
Jun 30, 2017 10.06 10.06 9.874 9.985 4,594 +0.00(+0.00%)
Jun 29, 2017 9.960 9.985 9.960 9.985 2,006 -0.07(-0.74%)
Jun 28, 2017 9.985 10.10 9.800 10.06 7,237 +0.11(+1.12%)
Jun 27, 2017 9.985 10.06 9.726 9.948 8,145 -0.11(-1.11%)
Jun 26, 2017 9.985 10.13 9.874 10.06 7,284 -0.11(-1.09%)
Jun 23, 2017 9.911 10.25 9.651 10.17 43,058 +0.30(+3.01%)
Jun 22, 2017 9.837 9.985 9.837 9.874 5,360 +0.15(+1.53%)
Jun 21, 2017 9.948 9.948 9.726 9.726 4,185 -0.22(-2.24%)
Jun 20, 2017 9.985 10.06 9.911 9.948 4,035 -0.11(-1.11%)
Jun 19, 2017 9.985 10.26 9.985 10.06 6,799 +0.15(+1.50%)
Jun 16, 2017 9.800 10.10 9.763 9.911 24,238 -0.11(-1.11%)
Jun 15, 2017 10.02 10.15 9.958 10.02 18,716 +0.00(+0.00%)
Jun 14, 2017 10.02 10.10 9.948 10.02 24,630 +0.00(+0.00%)
Jun 13, 2017 10.02 10.13 9.911 10.02 26,696 +0.07(+0.75%)
Jun 12, 2017 9.763 10.17 9.729 9.948 6,736 +0.22(+2.29%)
Jun 09, 2017 9.837 9.837 9.616 9.726 7,885 -0.06(-0.61%)
Jun 08, 2017 9.252 9.822 9.252 9.785 3,782 +0.26(+2.70%)
Jun 07, 2017 9.748 9.748 9.417 9.527 4,092 -0.11(-1.15%)
Jun 06, 2017 9.785 9.785 9.454 9.638 3,880 -0.29(-2.96%)
Jun 05, 2017 9.932 10.04 9.344 9.932 6,936 +0.07(+0.75%)
Jun 02, 2017 9.233 9.969 9.233 9.859 6,011 +0.70(+7.63%)
Jun 01, 2017 9.196 9.270 9.160 9.160 15,459 +0.15(+1.63%)
May 31, 2017 8.865 9.012 8.718 9.012 10,394 +0.18(+2.08%)
May 30, 2017 8.792 8.976 8.792 8.829 3,326 +0.04(+0.42%)
May 26, 2017 8.755 8.865 8.755 8.792 16,193 -0.15(-1.65%)
May 25, 2017 9.012 9.012 8.829 8.939 5,193 -0.04(-0.41%)
May 24, 2017 9.012 9.012 8.902 8.976 4,291 +0.04(+0.41%)
May 23, 2017 9.417 9.417 8.902 8.939 7,424 -0.11(-1.22%)
May 22, 2017 9.089 9.123 8.939 9.049 6,162 +0.07(+0.82%)
May 19, 2017 9.160 9.196 8.829 8.976 10,252 -0.22(-2.40%)
May 18, 2017 9.785 9.785 9.196 9.196 8,007 -0.22(-2.34%)
May 17, 2017 9.564 9.564 9.344 9.417 12,560 -0.15(-1.54%)
May 16, 2017 9.564 9.564 9.394 9.564 5,098 +0.00(+0.00%)
May 15, 2017 9.767 9.767 9.472 9.564 11,080 -0.07(-0.76%)
May 12, 2017 9.564 9.675 9.564 9.638 5,869 +0.00(+0.00%)
May 11, 2017 9.638 9.638 9.500 9.638 8,410 +0.00(+0.00%)
May 10, 2017 9.564 9.711 9.564 9.638 8,450 -0.11(-1.13%)
May 09, 2017 9.785 9.969 9.638 9.748 6,066 -0.04(-0.38%)
May 08, 2017 9.527 9.785 9.527 9.785 11,189 +0.51(+5.56%)
May 05, 2017 8.829 9.270 8.829 9.270 24,050 -0.33(-3.45%)
May 04, 2017 9.932 9.932 9.417 9.601 4,253 +0.11(+1.16%)
May 03, 2017 9.711 9.785 9.206 9.491 9,173 -0.29(-3.01%)
May 02, 2017 9.930 9.969 9.675 9.785 5,790 -0.44(-4.32%)
May 01, 2017 10.23 10.23 10.23 10.23 1,556 +0.18(+1.83%)
Apr 28, 2017 10.37 10.37 9.748 10.04 11,364 +0.04(+0.37%)
Apr 27, 2017 10.08 10.12 9.895 10.01 6,571 -0.04(-0.37%)
Apr 26, 2017 9.951 10.12 9.748 10.04 7,887 +0.04(+0.37%)
Apr 25, 2017 10.01 10.12 9.895 10.01 10,376 -0.07(-0.73%)
Apr 24, 2017 10.08 10.23 9.823 10.08 14,933 +0.04(+0.37%)
Apr 21, 2017 9.711 10.15 9.711 10.04 11,632 +0.33(+3.41%)
Apr 20, 2017 9.675 9.748 9.601 9.711 19,122 +0.29(+3.13%)
Apr 19, 2017 9.380 9.527 9.286 9.417 10,373 +0.15(+1.59%)
Apr 18, 2017 9.344 9.454 9.233 9.270 20,608 +0.00(+0.00%)
Apr 17, 2017 8.865 9.270 8.856 9.270 11,579 +0.40(+4.56%)
Apr 13, 2017 9.196 9.196 8.854 8.865 11,407 -0.44(-4.74%)
Apr 12, 2017 9.527 9.527 9.307 9.307 10,438 -0.22(-2.32%)
Apr 11, 2017 9.196 9.601 9.123 9.527 19,517 +0.40(+4.44%)
Apr 10, 2017 9.491 9.491 9.012 9.123 11,163 -0.26(-2.75%)
Apr 07, 2017 9.564 9.675 9.380 9.380 16,267 -0.15(-1.54%)
Apr 06, 2017 9.527 9.601 9.380 9.527 18,379 +0.00(+0.00%)
Apr 05, 2017 9.601 9.675 9.527 9.527 12,390 -0.07(-0.77%)
Apr 04, 2017 9.638 9.785 9.527 9.601 17,203 +0.00(+0.00%)
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.