Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 16.50 16.60 16.23 16.38 17,376 +0.13(+0.78%)
Feb 28, 2024 16.17 16.44 16.17 16.25 14,578 +0.04(+0.24%)
Feb 27, 2024 16.26 16.30 16.17 16.21 5,970 -0.14(-0.84%)
Feb 26, 2024 16.21 16.54 15.87 16.35 19,845 +0.44(+2.76%)
Feb 23, 2024 15.99 16.60 15.89 15.91 27,499 -0.27(-1.69%)
Feb 22, 2024 16.07 16.56 15.90 16.18 13,166 +0.16(+0.98%)
Feb 21, 2024 16.11 16.22 15.86 16.03 8,987 +0.01(+0.06%)
Feb 20, 2024 15.84 16.53 15.84 16.02 16,259 +0.08(+0.49%)
Feb 16, 2024 16.15 16.34 15.94 15.94 21,831 -0.18(-1.09%)
Feb 15, 2024 15.98 16.80 15.81 16.11 21,539 +0.07(+0.43%)
Feb 14, 2024 15.87 16.05 15.69 16.05 9,129 +0.61(+3.92%)
Feb 13, 2024 15.97 16.08 15.44 15.44 27,625 -0.82(-5.05%)
Feb 12, 2024 16.31 16.67 16.13 16.26 17,683 +0.10(+0.60%)
Feb 09, 2024 16.02 16.81 16.02 16.16 11,538 +0.42(+2.67%)
Feb 08, 2024 15.88 16.12 15.63 15.74 36,336 -0.05(-0.31%)
Feb 07, 2024 15.96 16.21 15.68 15.79 11,531 -0.12(-0.74%)
Feb 06, 2024 15.86 16.15 15.72 15.91 9,436 +0.07(+0.43%)
Feb 05, 2024 15.87 16.13 15.61 15.84 17,398 +0.10(+0.62%)
Feb 02, 2024 15.93 16.16 15.63 15.74 17,091 -0.42(-2.60%)
Feb 01, 2024 16.24 16.37 16.00 16.16 15,746 -0.13(-0.78%)
Jan 31, 2024 17.06 17.06 16.12 16.29 14,288 -0.62(-3.64%)
Jan 30, 2024 16.73 17.02 16.60 16.91 17,662 +0.16(+0.93%)
Jan 29, 2024 16.64 16.79 16.56 16.75 13,363 +0.00(+0.00%)
Jan 26, 2024 16.95 16.95 16.54 16.75 9,025 -0.09(-0.52%)
Jan 25, 2024 16.79 16.86 16.45 16.84 16,643 +0.23(+1.41%)
Jan 24, 2024 16.68 16.96 16.49 16.60 10,808 +0.17(+1.01%)
Jan 23, 2024 16.88 16.88 16.41 16.44 10,551 -0.30(-1.81%)
Jan 22, 2024 16.21 16.94 16.21 16.74 9,805 +0.51(+3.13%)
Jan 19, 2024 16.19 16.63 15.96 16.23 10,254 +0.16(+0.97%)
Jan 18, 2024 16.30 16.30 15.88 16.08 15,412 -0.05(-0.30%)
Jan 17, 2024 16.11 16.45 16.11 16.12 13,540 -0.15(-0.90%)
Jan 16, 2024 16.51 16.60 16.11 16.27 13,428 -0.26(-1.59%)
Jan 12, 2024 16.73 16.83 16.42 16.53 21,157 +0.02(+0.12%)
Jan 11, 2024 16.61 16.79 16.41 16.52 67,903 +0.01(+0.06%)
Jan 10, 2024 17.08 17.08 16.41 16.51 18,622 -0.47(-2.76%)
Jan 09, 2024 17.00 17.50 16.85 16.97 28,113 -0.23(-1.36%)
Jan 08, 2024 16.79 17.31 16.71 17.21 23,482 +0.28(+1.67%)
Jan 05, 2024 16.52 17.02 16.52 16.93 38,533 +0.24(+1.46%)
Jan 04, 2024 16.57 17.48 16.36 16.68 37,213 +0.24(+1.49%)
Jan 03, 2024 16.47 16.81 16.37 16.44 31,410 +0.02(+0.12%)
Jan 02, 2024 16.39 16.94 16.39 16.42 8,020 -0.19(-1.12%)
Dec 29, 2023 16.63 16.76 16.56 16.60 13,300 -0.11(-0.64%)
Dec 28, 2023 16.70 16.89 16.46 16.71 25,382 +0.01(+0.06%)
Dec 27, 2023 16.83 16.92 16.47 16.70 37,271 -0.15(-0.87%)
Dec 26, 2023 16.73 17.12 16.40 16.85 38,624 +0.24(+1.47%)
Dec 22, 2023 16.85 16.85 16.41 16.60 16,899 -0.21(-1.28%)
Dec 21, 2023 16.61 16.85 16.45 16.82 27,385 +0.09(+0.53%)
Dec 20, 2023 17.24 17.53 16.51 16.73 59,402 -0.37(-2.17%)
Dec 19, 2023 16.59 17.36 16.59 17.10 30,191 +0.65(+3.98%)
Dec 18, 2023 16.10 16.57 16.07 16.45 25,674 +0.43(+2.68%)
Dec 15, 2023 16.16 16.33 15.64 16.02 58,840 +0.01(+0.06%)
Dec 14, 2023 15.84 16.23 15.55 16.01 34,410 +0.49(+3.15%)
Dec 13, 2023 15.69 16.10 15.38 15.52 63,558 -0.05(-0.31%)
Dec 12, 2023 15.69 15.91 15.39 15.57 21,144 -0.03(-0.19%)
Dec 11, 2023 15.89 15.89 15.32 15.60 45,726 -0.19(-1.18%)
Dec 08, 2023 15.85 15.96 15.75 15.78 10,692 -0.18(-1.10%)
Dec 07, 2023 15.68 16.12 15.58 15.96 23,448 +0.30(+1.93%)
Dec 06, 2023 15.72 16.19 15.53 15.66 26,213 -0.02(-0.12%)
Dec 05, 2023 15.50 15.71 15.44 15.68 31,471 +0.15(+0.99%)
Dec 04, 2023 15.44 15.70 15.11 15.52 43,737 +0.14(+0.94%)
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.