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

Silvercrest Ast Cm A (NQ: SAMG )

15.90 -0.04 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 10.28 10.73 10.28 10.47 22,832 +0.20(+1.94%)
Jan 30, 2014 10.34 10.50 10.15 10.28 17,759 +0.07(+0.71%)
Jan 29, 2014 10.54 10.65 10.20 10.20 27,426 -0.41(-3.87%)
Jan 28, 2014 10.41 10.81 10.41 10.61 19,121 +0.27(+2.56%)
Jan 27, 2014 10.70 11.00 10.33 10.35 20,136 -0.27(-2.56%)
Jan 24, 2014 10.61 10.92 10.60 10.62 23,060 +0.01(+0.06%)
Jan 23, 2014 10.73 10.92 10.61 10.61 17,635 -0.37(-3.38%)
Jan 22, 2014 11.04 11.07 10.62 10.98 39,335 +0.01(+0.06%)
Jan 21, 2014 10.91 11.12 10.74 10.98 28,702 +0.08(+0.73%)
Jan 17, 2014 10.69 10.90 10.90 10.90 14,330 +0.17(+1.54%)
Jan 16, 2014 10.48 10.74 10.48 10.73 8,903 +0.18(+1.70%)
Jan 15, 2014 10.01 10.56 9.914 10.55 24,297 +0.54(+5.43%)
Jan 14, 2014 10.57 10.57 9.619 10.01 114,670 -0.54(-5.15%)
Jan 13, 2014 10.81 11.27 10.28 10.55 24,268 -0.25(-2.33%)
Jan 10, 2014 11.06 11.34 10.70 10.81 9,176 -0.24(-2.16%)
Jan 09, 2014 11.25 11.30 10.95 11.04 12,694 -0.13(-1.19%)
Jan 08, 2014 11.04 11.38 10.94 11.18 15,908 +0.17(+1.51%)
Jan 07, 2014 11.57 11.57 10.87 11.01 18,580 +0.05(+0.42%)
Jan 06, 2014 11.07 11.47 10.85 10.96 14,863 -0.17(-1.55%)
Jan 03, 2014 11.04 11.26 10.91 11.14 17,792 +0.15(+1.33%)
Jan 02, 2014 11.19 11.55 10.83 10.99 23,166 -0.31(-2.76%)
Dec 31, 2013 11.41 11.30 11.30 11.30 57,172 -0.05(-0.41%)
Dec 30, 2013 11.07 11.74 10.81 11.35 10,426 +0.41(+3.76%)
Dec 27, 2013 11.27 11.44 10.41 10.94 24,814 -0.29(-2.54%)
Dec 26, 2013 11.85 11.85 11.12 11.22 30,099 -0.04(-0.35%)
Dec 24, 2013 11.14 11.93 10.92 11.26 30,544 +0.17(+1.49%)
Dec 23, 2013 11.04 11.14 10.78 11.10 36,514 -0.01(-0.06%)
Dec 20, 2013 10.55 11.12 10.49 11.10 77,186 +0.60(+5.68%)
Dec 19, 2013 10.43 11.12 10.36 10.51 123,425 -0.27(-2.52%)
Dec 18, 2013 10.38 11.12 10.38 10.78 33,254 -0.07(-0.61%)
Dec 17, 2013 11.26 11.26 10.65 10.85 19,874 +0.12(+1.11%)
Dec 16, 2013 10.21 10.89 10.21 10.73 17,228 +0.35(+3.39%)
Dec 13, 2013 10.57 11.41 10.17 10.37 67,856 -0.12(-1.14%)
Dec 12, 2013 10.90 11.25 10.41 10.49 74,098 -0.44(-4.00%)
Dec 11, 2013 11.06 11.34 10.83 10.93 37,771 -0.10(-0.90%)
Dec 10, 2013 11.07 11.66 11.03 11.03 75,414 -0.11(-0.95%)
Dec 09, 2013 11.00 11.16 10.82 11.14 23,378 +0.17(+1.57%)
Dec 06, 2013 10.73 11.27 10.63 10.96 0 +0.36(+3.37%)
Dec 05, 2013 10.61 10.66 10.58 10.61 0 +0.03(+0.31%)
Dec 04, 2013 10.94 10.94 10.41 10.57 0 +0.05(+0.50%)
Dec 03, 2013 10.47 11.33 10.39 10.52 0 +0.00(+0.00%)
Dec 02, 2013 10.39 10.53 10.28 10.52 0 +0.06(+0.57%)
Nov 29, 2013 10.14 11.15 10.14 10.46 0 +0.28(+2.71%)
Nov 27, 2013 9.869 10.18 9.797 10.18 0 +0.32(+3.20%)
Nov 26, 2013 9.770 9.961 9.724 9.869 0 +0.16(+1.63%)
Nov 25, 2013 9.803 9.803 9.705 9.711 0 -0.03(-0.34%)
Nov 22, 2013 9.691 9.744 9.612 9.744 0 +0.05(+0.47%)
Nov 21, 2013 9.626 9.770 9.514 9.698 16,904 +0.16(+1.66%)
Nov 20, 2013 9.626 9.751 9.540 9.540 0 -0.13(-1.36%)
Nov 19, 2013 9.540 9.731 9.448 9.672 41,798 +0.13(+1.38%)
Nov 18, 2013 9.487 9.638 9.336 9.540 0 -0.13(-1.36%)
Nov 15, 2013 9.619 9.797 9.553 9.672 0 +0.02(+0.20%)
Nov 14, 2013 9.283 9.737 9.283 9.652 0 +0.24(+2.59%)
Nov 12, 2013 9.343 9.408 9.343 9.408 0 +0.01(+0.07%)
Nov 11, 2013 9.751 9.751 9.349 9.402 0 -0.34(-3.45%)
Nov 08, 2013 9.678 9.968 9.343 9.737 0 +0.11(+1.09%)
Nov 07, 2013 9.573 9.737 9.481 9.632 17,676 -0.09(-0.88%)
Nov 06, 2013 9.665 9.790 9.343 9.718 0 -0.01(-0.07%)
Nov 05, 2013 9.606 9.876 9.560 9.724 0 +0.02(+0.20%)
Nov 04, 2013 9.520 9.869 9.520 9.705 31,638 +0.23(+2.43%)
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.