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 31, 2016 8.883 8.955 8.725 8.804 15,962 -0.11(-1.21%)
May 27, 2016 8.804 8.912 8.912 8.912 14,609 +0.03(+0.32%)
May 26, 2016 8.624 8.969 8.373 8.883 12,449 -0.07(-0.80%)
May 25, 2016 8.962 8.976 8.840 8.955 16,461 +0.07(+0.81%)
May 24, 2016 8.890 8.976 8.741 8.883 13,238 +0.05(+0.57%)
May 23, 2016 8.596 8.833 8.596 8.833 20,641 +0.20(+2.33%)
May 20, 2016 8.603 8.797 8.481 8.631 25,392 +0.01(+0.17%)
May 19, 2016 8.833 8.869 8.495 8.617 13,441 -0.29(-3.23%)
May 18, 2016 8.969 8.969 8.797 8.905 8,402 +0.06(+0.65%)
May 17, 2016 8.854 8.948 8.818 8.847 9,383 -0.07(-0.81%)
May 16, 2016 8.840 8.962 8.804 8.919 20,391 +0.11(+1.31%)
May 13, 2016 9.156 9.257 8.782 8.804 48,858 -0.35(-3.85%)
May 12, 2016 9.084 9.307 9.034 9.156 26,619 +0.16(+1.76%)
May 11, 2016 9.048 9.206 8.998 8.998 20,092 -0.15(-1.65%)
May 10, 2016 9.289 9.444 9.149 9.149 17,722 +0.11(+1.27%)
May 09, 2016 9.364 9.465 8.976 9.034 55,793 -0.36(-3.83%)
May 06, 2016 9.264 9.508 9.264 9.393 13,840 +0.11(+1.24%)
May 05, 2016 9.343 9.451 9.257 9.278 13,484 -0.07(-0.77%)
May 04, 2016 9.537 9.537 9.285 9.350 28,340 +0.01(+0.08%)
May 03, 2016 9.364 9.364 9.206 9.343 29,752 -0.14(-1.44%)
May 02, 2016 9.350 9.551 9.343 9.479 32,066 +0.11(+1.15%)
Apr 29, 2016 9.429 9.537 9.353 9.372 9,560 -0.09(-0.99%)
Apr 28, 2016 9.551 9.659 9.458 9.465 31,112 -0.11(-1.13%)
Apr 27, 2016 9.515 9.602 9.515 9.573 20,878 +0.04(+0.45%)
Apr 26, 2016 9.566 9.594 9.444 9.530 18,344 +0.03(+0.30%)
Apr 25, 2016 9.487 9.501 9.379 9.501 18,240 +0.03(+0.30%)
Apr 22, 2016 9.386 9.494 9.293 9.472 30,473 +0.00(+0.00%)
Apr 21, 2016 9.494 9.508 9.307 9.472 25,741 +0.03(+0.27%)
Apr 20, 2016 9.329 9.523 9.250 9.447 33,736 +0.10(+1.12%)
Apr 19, 2016 9.472 9.472 8.955 9.343 50,357 -0.11(-1.22%)
Apr 18, 2016 9.530 9.681 8.660 9.458 36,199 -0.06(-0.68%)
Apr 15, 2016 9.451 9.623 9.379 9.523 20,921 +0.06(+0.61%)
Apr 14, 2016 9.343 9.515 9.233 9.465 24,985 +0.27(+2.97%)
Apr 13, 2016 8.919 9.271 8.919 9.192 33,922 +0.27(+2.98%)
Apr 12, 2016 8.926 8.976 8.833 8.926 30,248 -0.01(-0.08%)
Apr 11, 2016 8.919 9.152 8.761 8.933 48,740 +0.15(+1.72%)
Apr 08, 2016 8.984 9.152 8.697 8.782 13,427 -0.02(-0.24%)
Apr 07, 2016 8.926 9.142 8.588 8.804 143,057 -0.14(-1.53%)
Apr 06, 2016 8.984 9.142 8.660 8.940 38,197 -0.11(-1.19%)
Apr 05, 2016 9.091 9.427 8.976 9.048 48,296 -0.15(-1.64%)
Apr 04, 2016 9.415 9.443 8.991 9.199 43,534 -0.24(-2.59%)
Apr 01, 2016 9.192 9.745 9.163 9.444 74,292 +0.29(+3.14%)
Mar 31, 2016 9.386 9.451 9.156 9.156 14,404 -0.18(-1.92%)
Mar 30, 2016 9.199 9.444 9.185 9.336 27,071 +0.11(+1.17%)
Mar 29, 2016 8.833 9.357 8.732 9.228 17,082 +0.32(+3.55%)
Mar 28, 2016 8.811 8.948 8.811 8.912 41,311 +0.11(+1.22%)
Mar 24, 2016 8.768 8.804 8.804 8.804 21,288 -0.06(-0.65%)
Mar 23, 2016 8.940 8.940 8.804 8.861 6,901 +0.05(+0.57%)
Mar 22, 2016 8.933 8.948 8.782 8.811 16,148 -0.12(-1.37%)
Mar 21, 2016 8.926 9.347 8.409 8.933 26,769 +0.03(+0.32%)
Mar 18, 2016 8.121 9.084 8.082 8.905 80,063 +0.81(+10.04%)
Mar 17, 2016 8.107 8.121 8.064 8.092 29,738 +0.02(+0.27%)
Mar 16, 2016 8.143 8.200 7.981 8.071 11,281 +0.00(+0.00%)
Mar 15, 2016 7.999 8.207 7.913 8.071 13,592 +0.03(+0.36%)
Mar 14, 2016 8.136 8.150 7.927 8.042 48,601 -0.09(-1.15%)
Mar 11, 2016 7.913 8.136 7.906 8.136 3,634 +0.26(+3.24%)
Mar 10, 2016 7.827 7.941 7.633 7.880 17,373 +0.13(+1.67%)
Mar 09, 2016 7.834 7.891 7.572 7.751 8,280 +0.10(+1.36%)
Mar 08, 2016 7.665 7.846 7.640 7.647 10,577 +0.05(+0.65%)
Mar 07, 2016 8.379 8.379 7.505 7.597 35,763 -0.30(-3.78%)
Mar 04, 2016 8.329 8.457 7.761 7.896 19,423 -0.54(-6.40%)
Mar 03, 2016 8.551 9.137 8.436 8.436 19,598 -0.09(-1.00%)
Mar 02, 2016 8.246 8.635 8.208 8.521 16,008 +0.18(+2.13%)
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.