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

Silvercrest Ast Cm A (NQ: SAMG )

15.28 -0.09 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 8.508 8.788 8.488 8.686 22,919 +0.20(+2.33%)
Sep 29, 2016 8.642 8.642 8.415 8.488 18,694 -0.12(-1.36%)
Sep 28, 2016 8.504 8.664 8.504 8.605 10,618 +0.06(+0.68%)
Sep 27, 2016 8.627 8.708 8.496 8.547 17,234 -0.10(-1.18%)
Sep 26, 2016 8.774 8.803 8.635 8.649 10,823 -0.09(-1.01%)
Sep 23, 2016 8.708 8.781 8.708 8.737 5,030 -0.10(-1.16%)
Sep 22, 2016 8.657 8.876 8.657 8.840 11,673 +0.12(+1.34%)
Sep 21, 2016 8.708 8.854 8.657 8.722 6,252 -0.05(-0.58%)
Sep 20, 2016 8.810 8.810 8.744 8.774 7,431 -0.04(-0.50%)
Sep 19, 2016 8.759 8.979 8.759 8.818 16,963 -0.10(-1.15%)
Sep 16, 2016 8.986 9.055 8.741 8.920 41,519 -0.04(-0.41%)
Sep 15, 2016 9.059 9.153 8.737 8.957 9,664 +0.08(+0.91%)
Sep 14, 2016 8.883 8.979 8.876 8.876 6,194 +0.07(+0.83%)
Sep 13, 2016 8.803 9.066 8.627 8.803 11,866 -0.15(-1.72%)
Sep 12, 2016 8.642 8.964 8.620 8.957 12,971 +0.26(+3.03%)
Sep 09, 2016 8.744 8.840 8.686 8.693 9,127 -0.20(-2.30%)
Sep 08, 2016 8.818 8.964 8.613 8.898 11,281 +0.07(+0.75%)
Sep 07, 2016 9.074 9.183 8.774 8.832 39,568 -0.18(-2.03%)
Sep 06, 2016 9.030 9.153 9.008 9.015 19,248 -0.04(-0.48%)
Sep 02, 2016 9.030 9.059 9.059 9.059 14,074 +0.02(+0.24%)
Sep 01, 2016 9.160 9.160 8.704 9.037 19,173 +0.06(+0.65%)
Aug 31, 2016 8.704 9.124 8.704 8.979 7,771 -0.04(-0.40%)
Aug 30, 2016 8.914 9.124 8.906 9.015 7,702 +0.06(+0.65%)
Aug 29, 2016 8.906 9.088 8.906 8.957 8,373 -0.01(-0.16%)
Aug 26, 2016 9.022 9.160 8.972 8.972 5,518 -0.08(-0.88%)
Aug 25, 2016 8.993 9.088 8.957 9.051 9,352 +0.17(+1.96%)
Aug 24, 2016 9.333 9.333 8.848 8.877 13,753 -0.08(-0.89%)
Aug 23, 2016 8.943 9.109 8.877 8.957 33,962 -0.01(-0.16%)
Aug 22, 2016 8.530 9.001 8.530 8.972 38,282 +0.28(+3.25%)
Aug 19, 2016 8.682 8.696 8.479 8.689 15,332 +0.02(+0.25%)
Aug 18, 2016 8.356 8.747 8.356 8.667 30,748 +0.25(+2.93%)
Aug 17, 2016 8.428 8.551 8.399 8.421 21,443 -0.08(-0.94%)
Aug 16, 2016 8.624 8.682 8.479 8.501 11,186 -0.17(-2.01%)
Aug 15, 2016 8.696 8.733 8.638 8.675 22,502 -0.01(-0.08%)
Aug 12, 2016 8.660 8.689 8.624 8.682 4,150 +0.02(+0.25%)
Aug 11, 2016 8.733 8.754 8.660 8.660 35,522 -0.07(-0.75%)
Aug 10, 2016 8.805 8.928 8.551 8.725 20,238 -0.09(-1.07%)
Aug 09, 2016 8.863 8.899 8.776 8.819 10,164 -0.11(-1.22%)
Aug 08, 2016 8.950 9.169 8.841 8.928 27,490 +0.07(+0.74%)
Aug 05, 2016 9.146 9.149 8.790 8.863 29,514 -0.03(-0.33%)
Aug 04, 2016 8.805 9.008 8.805 8.892 11,825 +0.01(+0.08%)
Aug 03, 2016 8.624 8.892 8.551 8.885 11,041 +0.25(+2.85%)
Aug 02, 2016 8.762 8.841 8.624 8.638 14,989 -0.10(-1.16%)
Aug 01, 2016 8.762 8.801 8.667 8.740 19,660 -0.07(-0.74%)
Jul 29, 2016 8.776 8.914 8.747 8.805 36,485 +0.01(+0.16%)
Jul 28, 2016 8.863 8.892 8.747 8.790 20,815 -0.10(-1.14%)
Jul 27, 2016 8.856 8.892 8.740 8.892 21,979 +0.01(+0.08%)
Jul 26, 2016 8.819 8.921 8.783 8.885 13,876 +0.04(+0.41%)
Jul 25, 2016 8.769 8.892 8.725 8.848 30,775 +0.01(+0.16%)
Jul 22, 2016 8.856 8.914 8.769 8.834 14,740 -0.01(-0.16%)
Jul 21, 2016 8.841 8.892 8.769 8.848 11,253 -0.05(-0.57%)
Jul 20, 2016 8.899 8.993 8.718 8.899 36,728 +0.01(+0.08%)
Jul 19, 2016 8.856 9.059 8.776 8.892 43,596 -0.04(-0.49%)
Jul 18, 2016 8.834 9.043 8.725 8.935 21,043 +0.05(+0.57%)
Jul 15, 2016 8.754 8.906 8.559 8.885 32,376 +0.18(+2.08%)
Jul 14, 2016 9.175 9.175 8.537 8.704 53,911 -0.27(-2.99%)
Jul 13, 2016 8.863 9.102 8.356 8.972 35,696 +0.09(+0.98%)
Jul 12, 2016 8.718 9.073 8.653 8.885 71,091 +0.23(+2.68%)
Jul 11, 2016 8.711 8.711 8.560 8.653 124,516 -0.06(-0.67%)
Jul 08, 2016 8.631 8.501 8.501 8.711 56,931 +0.21(+2.47%)
Jul 07, 2016 8.537 8.537 8.361 8.501 47,032 -0.08(-0.93%)
Jul 05, 2016 8.950 8.950 8.551 8.580 56,139 -0.33(-3.66%)
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.