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

Silvercrest Ast Cm A (NQ: SAMG )

15.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 9.709 10.43 9.313 9.507 23,116 -0.29(-2.93%)
May 28, 2020 9.692 10.67 9.527 9.794 39,171 +0.17(+1.75%)
May 27, 2020 9.279 9.785 8.808 9.625 193,444 +0.40(+4.30%)
May 26, 2020 8.722 9.279 8.649 9.228 25,882 +0.59(+6.84%)
May 22, 2020 8.385 8.638 8.267 8.638 5,334 +0.29(+3.43%)
May 21, 2020 8.663 8.756 8.351 8.351 14,911 -0.34(-3.88%)
May 20, 2020 8.351 8.689 8.309 8.689 13,777 +0.44(+5.32%)
May 19, 2020 8.596 8.630 8.123 8.250 9,725 -0.38(-4.40%)
May 18, 2020 8.107 8.739 8.107 8.630 25,735 +0.66(+8.25%)
May 15, 2020 7.575 7.972 7.385 7.972 15,885 +0.34(+4.42%)
May 14, 2020 7.415 7.659 7.111 7.634 19,574 +0.05(+0.67%)
May 13, 2020 7.803 7.803 7.423 7.584 44,242 -0.21(-2.71%)
May 12, 2020 8.680 8.680 7.728 7.794 38,409 -0.74(-8.70%)
May 11, 2020 8.883 8.942 8.537 8.537 20,213 -0.40(-4.53%)
May 08, 2020 8.756 9.153 8.731 8.942 14,936 +0.39(+4.54%)
May 07, 2020 8.613 8.915 8.410 8.554 18,929 +0.12(+1.40%)
May 06, 2020 8.393 8.621 8.369 8.435 13,791 +0.00(+0.00%)
May 05, 2020 8.731 9.013 8.368 8.435 51,216 -0.13(-1.48%)
May 04, 2020 8.520 8.798 8.351 8.562 19,843 +0.02(+0.20%)
May 01, 2020 8.908 9.347 8.039 8.545 23,235 -0.04(-0.49%)
Apr 30, 2020 8.832 8.832 8.008 8.587 24,294 -0.42(-4.68%)
Apr 29, 2020 8.241 9.245 8.199 9.009 30,391 +1.04(+13.02%)
Apr 28, 2020 7.997 8.343 7.887 7.972 42,609 +0.17(+2.16%)
Apr 27, 2020 7.656 7.983 7.617 7.803 41,672 +0.21(+2.78%)
Apr 24, 2020 7.465 7.681 7.423 7.592 11,024 +0.07(+0.90%)
Apr 23, 2020 7.883 7.883 7.389 7.524 12,510 -0.20(-2.62%)
Apr 22, 2020 7.752 7.955 7.398 7.727 22,842 +0.04(+0.55%)
Apr 21, 2020 7.432 7.706 7.432 7.685 10,570 +0.06(+0.77%)
Apr 20, 2020 7.584 8.056 7.423 7.626 4,824 -0.15(-1.95%)
Apr 17, 2020 7.626 8.587 7.449 7.778 23,353 +0.31(+4.18%)
Apr 16, 2020 7.786 7.786 7.229 7.465 71,454 -0.12(-1.56%)
Apr 15, 2020 7.584 8.004 7.584 7.584 21,635 -0.15(-1.96%)
Apr 14, 2020 7.853 8.444 7.735 7.735 25,443 +0.01(+0.11%)
Apr 13, 2020 7.786 8.309 7.727 7.727 11,955 -0.24(-3.07%)
Apr 09, 2020 8.005 8.317 7.676 7.972 70,416 -0.04(-0.53%)
Apr 08, 2020 7.668 8.014 7.229 8.014 32,111 +0.74(+10.21%)
Apr 07, 2020 8.014 8.630 7.271 7.271 15,302 -0.74(-9.26%)
Apr 06, 2020 8.014 8.393 7.929 8.014 28,413 +0.40(+5.20%)
Apr 03, 2020 7.634 7.972 7.406 7.617 118,191 -0.09(-1.20%)
Apr 02, 2020 7.676 7.875 7.415 7.710 16,857 +0.08(+0.99%)
Apr 01, 2020 7.912 7.912 7.592 7.634 33,105 -0.35(-4.33%)
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%)
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.