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

Silvercrest Ast Cm A (NQ: SAMG )

16.70 +0.20 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 8.760 8.831 8.604 8.682 16,186 -0.11(-1.21%)
May 27, 2016 8.682 8.788 8.788 8.788 14,815 +0.03(+0.32%)
May 26, 2016 8.505 8.845 8.257 8.760 12,624 -0.07(-0.80%)
May 25, 2016 8.838 8.852 8.717 8.831 16,693 +0.07(+0.81%)
May 24, 2016 8.767 8.852 8.620 8.760 13,424 +0.05(+0.57%)
May 23, 2016 8.476 8.710 8.476 8.710 20,932 +0.20(+2.33%)
May 20, 2016 8.483 8.675 8.363 8.512 25,749 +0.01(+0.17%)
May 19, 2016 8.710 8.746 8.377 8.498 13,630 -0.28(-3.23%)
May 18, 2016 8.845 8.845 8.675 8.781 8,520 +0.06(+0.65%)
May 17, 2016 8.731 8.824 8.696 8.724 9,515 -0.07(-0.81%)
May 16, 2016 8.717 8.838 8.682 8.795 20,678 +0.11(+1.31%)
May 13, 2016 9.029 9.128 8.661 8.682 49,545 -0.35(-3.85%)
May 12, 2016 8.958 9.178 8.909 9.029 26,993 +0.16(+1.76%)
May 11, 2016 8.923 9.079 8.873 8.873 20,374 -0.15(-1.65%)
May 10, 2016 9.160 9.313 9.022 9.022 17,971 +0.11(+1.27%)
May 09, 2016 9.235 9.334 8.852 8.909 56,578 -0.35(-3.83%)
May 06, 2016 9.135 9.376 9.135 9.263 14,035 +0.11(+1.24%)
May 05, 2016 9.213 9.320 9.128 9.150 13,673 -0.07(-0.77%)
May 04, 2016 9.405 9.405 9.157 9.220 28,739 +0.01(+0.08%)
May 03, 2016 9.235 9.235 9.079 9.213 30,171 -0.13(-1.44%)
May 02, 2016 9.220 9.419 9.213 9.348 32,517 +0.11(+1.15%)
Apr 29, 2016 9.298 9.405 9.223 9.242 9,694 -0.09(-0.99%)
Apr 28, 2016 9.419 9.525 9.327 9.334 31,549 -0.11(-1.13%)
Apr 27, 2016 9.383 9.469 9.383 9.440 21,171 +0.04(+0.45%)
Apr 26, 2016 9.433 9.461 9.313 9.398 18,602 +0.03(+0.30%)
Apr 25, 2016 9.355 9.369 9.249 9.369 18,496 +0.03(+0.30%)
Apr 22, 2016 9.256 9.362 9.164 9.341 30,902 +0.00(+0.00%)
Apr 21, 2016 9.362 9.376 9.178 9.341 26,103 +0.02(+0.27%)
Apr 20, 2016 9.199 9.391 9.121 9.316 34,210 +0.10(+1.12%)
Apr 19, 2016 9.341 9.341 8.831 9.213 51,065 -0.11(-1.22%)
Apr 18, 2016 9.398 9.546 8.540 9.327 36,708 -0.06(-0.68%)
Apr 15, 2016 9.320 9.490 9.249 9.391 21,215 +0.06(+0.61%)
Apr 14, 2016 9.213 9.383 9.105 9.334 25,337 +0.27(+2.97%)
Apr 13, 2016 8.795 9.142 8.795 9.065 34,400 +0.26(+2.98%)
Apr 12, 2016 8.802 8.852 8.710 8.802 30,673 -0.01(-0.08%)
Apr 11, 2016 8.795 9.026 8.639 8.809 49,425 +0.15(+1.72%)
Apr 08, 2016 8.859 9.026 8.576 8.661 13,616 -0.02(-0.24%)
Apr 07, 2016 8.802 9.015 8.469 8.682 145,069 -0.13(-1.53%)
Apr 06, 2016 8.859 9.015 8.540 8.816 38,734 -0.11(-1.19%)
Apr 05, 2016 8.965 9.296 8.852 8.923 48,975 -0.15(-1.64%)
Apr 04, 2016 9.284 9.313 8.866 9.072 44,147 -0.24(-2.59%)
Apr 01, 2016 9.065 9.610 9.036 9.313 75,337 +0.28(+3.14%)
Mar 31, 2016 9.256 9.320 9.029 9.029 14,606 -0.18(-1.92%)
Mar 30, 2016 9.072 9.313 9.057 9.206 27,452 +0.11(+1.17%)
Mar 29, 2016 8.710 9.228 8.611 9.100 17,322 +0.31(+3.55%)
Mar 28, 2016 8.689 8.824 8.689 8.788 41,892 +0.11(+1.22%)
Mar 24, 2016 8.646 8.682 8.682 8.682 21,588 -0.06(-0.65%)
Mar 23, 2016 8.816 8.816 8.682 8.739 6,998 +0.05(+0.57%)
Mar 22, 2016 8.809 8.824 8.661 8.689 16,375 -0.12(-1.37%)
Mar 21, 2016 8.802 9.217 8.292 8.809 27,146 +0.03(+0.32%)
Mar 18, 2016 8.009 8.958 7.970 8.781 81,189 +0.80(+10.04%)
Mar 17, 2016 7.994 8.009 7.952 7.980 30,157 +0.02(+0.27%)
Mar 16, 2016 8.030 8.086 7.870 7.959 11,440 +0.00(+0.00%)
Mar 15, 2016 7.888 8.094 7.803 7.959 13,783 +0.03(+0.36%)
Mar 14, 2016 8.023 8.037 7.817 7.931 49,284 -0.09(-1.15%)
Mar 11, 2016 7.803 8.023 7.796 8.023 3,685 +0.25(+3.24%)
Mar 10, 2016 7.718 7.831 7.527 7.771 17,617 +0.13(+1.67%)
Mar 09, 2016 7.725 7.782 7.467 7.644 8,396 +0.10(+1.36%)
Mar 08, 2016 7.558 7.737 7.534 7.541 10,726 +0.05(+0.65%)
Mar 07, 2016 8.263 8.263 7.401 7.492 36,266 -0.29(-3.78%)
Mar 04, 2016 8.214 8.340 7.653 7.786 19,697 -0.53(-6.40%)
Mar 03, 2016 8.432 9.010 8.319 8.319 19,873 -0.08(-1.00%)
Mar 02, 2016 8.132 8.515 8.094 8.403 16,233 +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.