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

Silvercrest Ast Cm A (NQ: SAMG )

14.95 +0.09 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2017 8.880 9.027 8.732 9.027 10,377 +0.18(+2.08%)
May 30, 2017 8.806 8.990 8.806 8.843 3,320 +0.04(+0.42%)
May 26, 2017 8.769 8.880 8.769 8.806 16,167 -0.15(-1.65%)
May 25, 2017 9.027 9.027 8.843 8.954 5,185 -0.04(-0.41%)
May 24, 2017 9.027 9.027 8.917 8.990 4,284 +0.04(+0.41%)
May 23, 2017 9.432 9.432 8.917 8.954 7,411 -0.11(-1.22%)
May 22, 2017 9.103 9.138 8.954 9.064 6,152 +0.07(+0.82%)
May 19, 2017 9.175 9.211 8.843 8.990 10,235 -0.22(-2.40%)
May 18, 2017 9.801 9.801 9.211 9.211 7,994 -0.22(-2.34%)
May 17, 2017 9.580 9.580 9.359 9.432 12,540 -0.15(-1.54%)
May 16, 2017 9.580 9.580 9.410 9.580 5,090 +0.00(+0.00%)
May 15, 2017 9.783 9.783 9.488 9.580 11,062 -0.07(-0.76%)
May 12, 2017 9.580 9.690 9.580 9.654 5,859 +0.00(+0.00%)
May 11, 2017 9.654 9.654 9.515 9.654 8,397 +0.00(+0.00%)
May 10, 2017 9.580 9.727 9.580 9.654 8,436 -0.11(-1.13%)
May 09, 2017 9.801 9.985 9.654 9.764 6,056 -0.04(-0.38%)
May 08, 2017 9.543 9.801 9.543 9.801 11,170 +0.52(+5.56%)
May 05, 2017 8.843 9.285 8.843 9.285 24,010 -0.33(-3.45%)
May 04, 2017 9.948 9.948 9.432 9.617 4,246 +0.11(+1.16%)
May 03, 2017 9.727 9.801 9.221 9.506 9,158 -0.29(-3.01%)
May 02, 2017 9.946 9.985 9.690 9.801 5,780 -0.44(-4.32%)
May 01, 2017 10.24 10.24 10.24 10.24 1,553 +0.18(+1.83%)
Apr 28, 2017 10.39 10.39 9.764 10.06 11,345 +0.04(+0.37%)
Apr 27, 2017 10.10 10.13 9.911 10.02 6,561 -0.04(-0.37%)
Apr 26, 2017 9.967 10.13 9.764 10.06 7,874 +0.04(+0.37%)
Apr 25, 2017 10.02 10.13 9.911 10.02 10,359 -0.07(-0.73%)
Apr 24, 2017 10.10 10.24 9.839 10.10 14,909 +0.04(+0.37%)
Apr 21, 2017 9.727 10.17 9.727 10.06 11,613 +0.33(+3.41%)
Apr 20, 2017 9.690 9.764 9.617 9.727 19,091 +0.29(+3.13%)
Apr 19, 2017 9.396 9.543 9.302 9.432 10,356 +0.15(+1.59%)
Apr 18, 2017 9.359 9.469 9.248 9.285 20,575 +0.00(+0.00%)
Apr 17, 2017 8.880 9.285 8.871 9.285 11,560 +0.41(+4.56%)
Apr 13, 2017 9.211 9.211 8.869 8.880 11,389 -0.44(-4.74%)
Apr 12, 2017 9.543 9.543 9.322 9.322 10,421 -0.22(-2.32%)
Apr 11, 2017 9.211 9.617 9.138 9.543 19,485 +0.41(+4.44%)
Apr 10, 2017 9.506 9.506 9.027 9.138 11,145 -0.26(-2.75%)
Apr 07, 2017 9.580 9.690 9.396 9.396 16,240 -0.15(-1.54%)
Apr 06, 2017 9.543 9.617 9.396 9.543 18,349 +0.00(+0.00%)
Apr 05, 2017 9.617 9.690 9.543 9.543 12,370 -0.07(-0.77%)
Apr 04, 2017 9.654 9.801 9.543 9.617 17,175 +0.00(+0.00%)
Apr 03, 2017 9.838 9.838 9.580 9.617 26,973 -0.18(-1.88%)
Mar 31, 2017 9.801 9.948 9.654 9.801 30,497 -0.04(-0.37%)
Mar 30, 2017 10.04 10.04 9.690 9.838 20,617 +0.04(+0.38%)
Mar 29, 2017 9.801 9.911 9.727 9.801 5,900 +0.18(+1.92%)
Mar 28, 2017 9.727 9.875 9.580 9.617 11,192 -0.22(-2.25%)
Mar 27, 2017 9.948 9.948 9.783 9.838 2,935 -0.11(-1.11%)
Mar 24, 2017 10.43 10.43 9.948 9.948 3,505 -0.26(-2.53%)
Mar 23, 2017 9.720 10.39 9.690 10.21 12,127 +0.59(+6.13%)
Mar 22, 2017 9.838 9.838 9.506 9.617 13,346 -0.11(-1.14%)
Mar 21, 2017 10.39 10.39 9.727 9.727 9,968 -0.33(-3.30%)
Mar 20, 2017 10.50 10.50 9.948 10.06 11,693 -0.11(-1.09%)
Mar 17, 2017 10.32 10.32 10.10 10.17 47,480 -0.11(-1.07%)
Mar 16, 2017 9.985 10.32 9.985 10.28 34,181 +0.07(+0.72%)
Mar 15, 2017 9.801 10.21 9.801 10.21 14,317 +0.55(+5.73%)
Mar 14, 2017 9.580 9.727 9.561 9.654 7,395 -0.04(-0.38%)
Mar 13, 2017 9.432 9.764 9.285 9.690 13,833 +0.29(+3.14%)
Mar 10, 2017 9.669 10.16 9.396 9.396 11,746 -0.48(-4.85%)
Mar 09, 2017 9.912 10.24 9.875 9.875 3,355 -0.11(-1.11%)
Mar 08, 2017 10.26 10.34 9.985 9.985 4,259 -0.17(-1.67%)
Mar 07, 2017 10.15 10.45 10.15 10.15 3,994 -0.04(-0.36%)
Mar 06, 2017 10.59 10.59 10.05 10.19 13,640 +0.15(+1.45%)
Mar 03, 2017 10.26 10.26 10.03 10.05 12,022 -0.15(-1.43%)
Mar 02, 2017 10.00 10.26 9.935 10.19 17,924 +0.26(+2.57%)
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.