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 (%)
May 31, 2016 8.774 8.845 8.618 8.696 16,160 -0.11(-1.21%)
May 27, 2016 8.696 8.802 8.802 8.802 14,791 +0.03(+0.32%)
May 26, 2016 8.519 8.859 8.270 8.774 12,603 -0.07(-0.80%)
May 25, 2016 8.852 8.866 8.732 8.845 16,666 +0.07(+0.81%)
May 24, 2016 8.781 8.866 8.634 8.774 13,402 +0.05(+0.57%)
May 23, 2016 8.490 8.724 8.490 8.724 20,897 +0.20(+2.33%)
May 20, 2016 8.497 8.689 8.377 8.526 25,707 +0.01(+0.17%)
May 19, 2016 8.724 8.760 8.391 8.511 13,607 -0.28(-3.23%)
May 18, 2016 8.859 8.859 8.689 8.795 8,507 +0.06(+0.65%)
May 17, 2016 8.746 8.838 8.710 8.739 9,500 -0.07(-0.81%)
May 16, 2016 8.732 8.852 8.696 8.810 20,644 +0.11(+1.31%)
May 13, 2016 9.044 9.143 8.675 8.696 49,464 -0.35(-3.85%)
May 12, 2016 8.973 9.193 8.923 9.044 26,949 +0.16(+1.76%)
May 11, 2016 8.937 9.094 8.888 8.888 20,341 -0.15(-1.65%)
May 10, 2016 9.175 9.328 9.037 9.037 17,942 +0.11(+1.27%)
May 09, 2016 9.250 9.349 8.866 8.923 56,485 -0.35(-3.83%)
May 06, 2016 9.150 9.392 9.150 9.278 14,012 +0.11(+1.24%)
May 05, 2016 9.228 9.335 9.143 9.165 13,651 -0.07(-0.77%)
May 04, 2016 9.420 9.420 9.172 9.236 28,692 +0.01(+0.08%)
May 03, 2016 9.250 9.250 9.094 9.228 30,122 -0.13(-1.44%)
May 02, 2016 9.236 9.434 9.228 9.363 32,464 +0.11(+1.15%)
Apr 29, 2016 9.314 9.420 9.238 9.257 9,679 -0.09(-0.99%)
Apr 28, 2016 9.434 9.541 9.342 9.349 31,498 -0.11(-1.13%)
Apr 27, 2016 9.399 9.484 9.399 9.456 21,137 +0.04(+0.45%)
Apr 26, 2016 9.448 9.477 9.328 9.413 18,572 +0.03(+0.30%)
Apr 25, 2016 9.370 9.385 9.264 9.385 18,466 +0.03(+0.30%)
Apr 22, 2016 9.271 9.377 9.179 9.356 30,851 +0.00(+0.00%)
Apr 21, 2016 9.377 9.392 9.193 9.356 26,060 +0.02(+0.27%)
Apr 20, 2016 9.214 9.406 9.136 9.331 34,155 +0.10(+1.12%)
Apr 19, 2016 9.356 9.356 8.845 9.228 50,981 -0.11(-1.22%)
Apr 18, 2016 9.413 9.562 8.554 9.342 36,648 -0.06(-0.68%)
Apr 15, 2016 9.335 9.505 9.264 9.406 21,181 +0.06(+0.61%)
Apr 14, 2016 9.228 9.399 9.119 9.349 25,295 +0.27(+2.97%)
Apr 13, 2016 8.810 9.157 8.810 9.079 34,343 +0.26(+2.98%)
Apr 12, 2016 8.817 8.866 8.724 8.817 30,623 -0.01(-0.08%)
Apr 11, 2016 8.810 9.040 8.653 8.824 49,345 +0.15(+1.72%)
Apr 08, 2016 8.873 9.040 8.590 8.675 13,593 -0.02(-0.24%)
Apr 07, 2016 8.817 9.030 8.483 8.696 144,833 -0.13(-1.53%)
Apr 06, 2016 8.873 9.030 8.554 8.831 38,671 -0.11(-1.19%)
Apr 05, 2016 8.980 9.311 8.866 8.937 48,895 -0.15(-1.64%)
Apr 04, 2016 9.299 9.328 8.881 9.086 44,075 -0.24(-2.59%)
Apr 01, 2016 9.079 9.626 9.051 9.328 75,214 +0.28(+3.14%)
Mar 31, 2016 9.271 9.335 9.044 9.044 14,582 -0.18(-1.92%)
Mar 30, 2016 9.086 9.328 9.072 9.221 27,407 +0.11(+1.17%)
Mar 29, 2016 8.724 9.243 8.625 9.115 17,294 +0.31(+3.55%)
Mar 28, 2016 8.703 8.838 8.703 8.802 41,824 +0.11(+1.22%)
Mar 24, 2016 8.661 8.696 8.696 8.696 21,552 -0.06(-0.65%)
Mar 23, 2016 8.831 8.831 8.696 8.753 6,987 +0.05(+0.57%)
Mar 22, 2016 8.824 8.838 8.675 8.703 16,349 -0.12(-1.37%)
Mar 21, 2016 8.817 9.232 8.306 8.824 27,101 +0.03(+0.32%)
Mar 18, 2016 8.022 8.973 7.983 8.795 81,057 +0.80(+10.04%)
Mar 17, 2016 8.007 8.022 7.965 7.993 30,107 +0.02(+0.27%)
Mar 16, 2016 8.043 8.100 7.883 7.972 11,421 +0.00(+0.00%)
Mar 15, 2016 7.901 8.107 7.816 7.972 13,761 +0.03(+0.36%)
Mar 14, 2016 8.036 8.050 7.830 7.944 49,204 -0.09(-1.15%)
Mar 11, 2016 7.816 8.036 7.809 8.036 3,679 +0.25(+3.24%)
Mar 10, 2016 7.731 7.844 7.539 7.784 17,588 +0.13(+1.67%)
Mar 09, 2016 7.738 7.794 7.479 7.656 8,383 +0.10(+1.36%)
Mar 08, 2016 7.571 7.750 7.546 7.553 10,708 +0.05(+0.65%)
Mar 07, 2016 8.276 8.276 7.413 7.504 36,207 -0.29(-3.78%)
Mar 04, 2016 8.227 8.353 7.665 7.799 19,664 -0.53(-6.40%)
Mar 03, 2016 8.446 9.025 8.332 8.332 19,841 -0.08(-1.00%)
Mar 02, 2016 8.145 8.529 8.108 8.417 16,207 +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.