Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.29 19.07 18.29 18.96 54,003 +0.50(+2.71%)
May 27, 2022 18.19 18.64 18.04 18.46 42,867 +0.35(+1.91%)
May 26, 2022 18.17 18.57 17.94 18.11 37,401 +0.08(+0.45%)
May 25, 2022 17.79 18.06 17.79 18.03 27,400 +0.17(+0.97%)
May 24, 2022 17.93 18.07 17.64 17.86 28,021 -0.08(-0.46%)
May 23, 2022 17.82 18.16 17.78 17.94 33,064 +0.07(+0.41%)
May 20, 2022 17.88 17.99 17.46 17.86 43,537 +0.17(+0.98%)
May 19, 2022 17.68 17.96 17.67 17.69 29,110 +0.00(+0.00%)
May 18, 2022 18.15 18.15 17.45 17.69 27,530 -0.49(-2.70%)
May 17, 2022 17.90 18.21 17.90 18.18 43,488 +0.44(+2.46%)
May 16, 2022 18.20 18.27 17.56 17.75 72,019 -0.54(-2.94%)
May 13, 2022 18.17 18.92 17.84 18.28 46,999 +0.35(+1.93%)
May 12, 2022 18.16 18.26 17.44 17.94 47,781 -0.15(-0.81%)
May 11, 2022 17.52 18.24 17.31 18.08 65,117 +0.40(+2.26%)
May 10, 2022 18.44 18.83 17.58 17.68 75,100 -0.75(-4.09%)
May 09, 2022 19.06 19.06 17.86 18.44 61,742 -0.89(-4.61%)
May 06, 2022 18.71 20.25 18.26 19.33 77,194 +0.26(+1.38%)
May 05, 2022 19.19 19.30 18.71 19.07 50,779 -0.34(-1.73%)
May 04, 2022 19.22 19.40 18.77 19.40 29,744 +0.15(+0.80%)
May 03, 2022 19.60 19.63 18.97 19.25 41,242 -0.24(-1.21%)
May 02, 2022 18.98 19.51 18.82 19.48 47,909 +0.58(+3.08%)
Apr 29, 2022 19.62 19.62 18.76 18.90 32,818 -0.46(-2.40%)
Apr 28, 2022 19.27 19.45 18.57 19.37 50,153 +0.16(+0.85%)
Apr 27, 2022 18.87 19.27 18.52 19.20 50,680 +0.43(+2.28%)
Apr 26, 2022 19.34 19.34 18.60 18.77 41,080 -0.51(-2.64%)
Apr 25, 2022 19.22 19.28 18.68 19.28 34,338 +0.01(+0.05%)
Apr 22, 2022 20.31 20.31 18.96 19.27 30,824 -0.48(-2.44%)
Apr 21, 2022 20.63 20.63 19.57 19.76 49,953 -0.75(-3.64%)
Apr 20, 2022 19.76 20.60 19.76 20.50 40,277 +0.81(+4.11%)
Apr 19, 2022 19.47 19.98 19.47 19.69 33,589 +0.22(+1.12%)
Apr 18, 2022 19.56 19.77 19.24 19.47 32,005 +0.12(+0.61%)
Apr 14, 2022 19.66 19.71 18.20 19.36 25,416 -0.27(-1.39%)
Apr 13, 2022 18.94 19.63 18.87 19.63 42,788 +0.76(+4.05%)
Apr 12, 2022 18.40 19.01 18.40 18.87 40,786 +0.46(+2.52%)
Apr 11, 2022 18.41 18.57 18.18 18.40 35,323 +0.00(+0.00%)
Apr 08, 2022 18.29 18.58 18.07 18.40 68,102 +0.12(+0.65%)
Apr 07, 2022 18.18 18.28 17.91 18.28 29,715 +0.26(+1.46%)
Apr 06, 2022 18.25 18.25 17.90 18.02 23,426 -0.22(-1.20%)
Apr 05, 2022 18.37 18.53 17.96 18.24 22,729 -0.14(-0.74%)
Apr 04, 2022 18.40 18.73 18.06 18.37 36,305 -0.02(-0.10%)
Apr 01, 2022 18.78 19.00 18.24 18.39 30,710 -0.21(-1.12%)
Mar 31, 2022 19.15 19.31 18.52 18.60 24,761 -0.54(-2.80%)
Mar 30, 2022 19.55 19.71 18.94 19.14 25,175 -0.56(-2.86%)
Mar 29, 2022 19.55 19.91 19.35 19.70 33,586 +0.15(+0.79%)
Mar 28, 2022 20.05 20.05 19.41 19.55 41,378 -0.38(-1.92%)
Mar 25, 2022 20.21 20.21 19.82 19.93 59,276 -0.25(-1.26%)
Mar 24, 2022 19.67 20.38 19.47 20.18 49,614 +0.58(+2.97%)
Mar 23, 2022 19.70 19.85 19.36 19.60 79,395 -0.21(-1.06%)
Mar 22, 2022 18.19 19.95 18.15 19.81 84,031 +1.63(+8.96%)
Mar 21, 2022 17.92 18.24 17.85 18.18 68,873 +0.26(+1.47%)
Mar 18, 2022 18.04 18.04 17.76 17.92 19,179 -0.13(-0.71%)
Mar 17, 2022 17.13 18.09 17.13 18.05 27,873 +0.92(+5.36%)
Mar 16, 2022 16.91 17.40 16.91 17.13 9,439 +0.19(+1.13%)
Mar 15, 2022 17.25 17.70 16.51 16.94 93,091 -0.16(-0.96%)
Mar 14, 2022 16.46 17.23 16.46 17.10 72,081 +0.74(+4.50%)
Mar 11, 2022 16.54 16.55 16.30 16.36 18,546 -0.20(-1.21%)
Mar 10, 2022 16.12 16.56 15.99 16.56 40,992 +0.58(+3.64%)
Mar 09, 2022 15.49 16.07 15.38 15.98 23,603 +0.60(+3.93%)
Mar 08, 2022 14.95 15.62 14.95 15.38 25,833 +0.47(+3.14%)
Mar 07, 2022 15.31 15.31 14.91 14.91 68,407 -0.27(-1.78%)
Mar 04, 2022 15.73 16.04 15.15 15.18 20,366 -0.67(-4.21%)
Mar 03, 2022 15.08 16.40 15.08 15.85 49,960 +0.98(+6.61%)
Mar 02, 2022 14.29 15.74 14.28 14.86 46,735 +0.50(+3.45%)
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.