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

Silvercrest Ast Cm A (NQ: SAMG )

15.15 -0.11 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2013 9.632 9.757 9.408 9.474 0 -0.24(-2.51%)
Oct 31, 2013 9.376 9.784 9.244 9.718 0 +0.38(+4.01%)
Oct 30, 2013 9.408 9.580 9.126 9.343 38,104 -0.09(-0.98%)
Oct 29, 2013 9.455 9.612 9.195 9.435 0 -0.03(-0.35%)
Oct 28, 2013 9.547 9.547 9.211 9.468 0 +0.11(+1.20%)
Oct 25, 2013 9.402 9.494 9.106 9.356 0 -0.02(-0.21%)
Oct 24, 2013 9.297 9.382 9.178 9.376 25,988 +0.16(+1.71%)
Oct 23, 2013 9.047 9.461 8.984 9.218 0 +0.10(+1.08%)
Oct 22, 2013 9.586 9.606 9.060 9.119 114,483 -0.42(-4.41%)
Oct 21, 2013 9.599 9.688 9.481 9.540 12,834 -0.02(-0.21%)
Oct 18, 2013 9.566 9.705 9.389 9.560 93,313 -0.07(-0.68%)
Oct 17, 2013 9.626 9.705 9.560 9.626 30,135 -0.01(-0.07%)
Oct 16, 2013 9.770 9.770 9.593 9.632 30,016 -0.07(-0.68%)
Oct 15, 2013 9.810 9.836 9.540 9.698 47,477 -0.11(-1.07%)
Oct 14, 2013 9.790 9.914 9.533 9.803 86,345 +0.03(+0.34%)
Oct 11, 2013 9.323 9.869 9.218 9.770 0 +0.49(+5.32%)
Oct 10, 2013 8.994 9.283 8.994 9.277 101,573 +0.30(+3.30%)
Oct 09, 2013 8.889 9.112 8.783 8.981 0 +0.11(+1.19%)
Oct 08, 2013 9.033 9.158 8.816 8.876 38,702 -0.16(-1.75%)
Oct 07, 2013 9.047 9.244 8.869 9.033 0 +0.01(+0.07%)
Oct 04, 2013 8.981 9.270 8.954 9.027 0 +0.02(+0.22%)
Oct 03, 2013 8.908 9.119 8.849 9.007 0 -0.01(-0.07%)
Oct 02, 2013 9.178 9.178 8.968 9.014 82,734 -0.19(-2.07%)
Oct 01, 2013 8.928 9.369 8.869 9.205 48,334 +0.47(+5.35%)
Sep 27, 2013 8.935 9.060 8.718 8.737 0 -0.19(-2.14%)
Sep 26, 2013 8.744 8.954 8.560 8.928 0 +0.08(+0.89%)
Sep 25, 2013 8.649 8.922 8.606 8.849 0 -0.07(-0.81%)
Sep 24, 2013 8.975 9.086 8.632 8.922 0 -0.06(-0.66%)
Sep 23, 2013 8.448 9.112 8.303 8.981 0 +0.76(+9.20%)
Sep 20, 2013 9.014 9.112 8.224 8.224 0 -0.87(-9.55%)
Sep 19, 2013 8.862 9.191 8.770 9.093 0 +0.28(+3.21%)
Sep 18, 2013 8.987 9.073 8.757 8.810 0 +0.01(+0.07%)
Sep 17, 2013 9.040 9.283 8.803 8.803 0 -0.13(-1.40%)
Sep 16, 2013 8.876 9.389 8.793 8.928 0 +0.05(+0.59%)
Sep 13, 2013 8.487 9.118 8.461 8.876 0 +0.14(+1.58%)
Sep 12, 2013 8.553 8.908 8.303 8.737 0 +0.11(+1.22%)
Sep 11, 2013 8.579 9.086 8.244 8.632 0 -0.05(-0.61%)
Sep 10, 2013 8.316 9.145 8.316 8.685 0 +0.10(+1.15%)
Sep 09, 2013 8.343 8.783 8.303 8.586 0 +0.24(+2.84%)
Sep 06, 2013 8.816 8.816 8.277 8.349 0 +0.09(+1.04%)
Sep 05, 2013 8.415 8.547 8.257 8.264 0 -0.26(-3.01%)
Sep 04, 2013 7.928 8.829 7.928 8.520 0 +0.55(+6.94%)
Sep 03, 2013 8.356 8.415 7.829 7.968 0 -0.08(-0.98%)
Aug 30, 2013 8.290 8.290 8.001 8.047 0 -0.16(-2.00%)
Aug 29, 2013 8.422 8.553 7.540 8.211 0 -0.19(-2.27%)
Aug 28, 2013 8.797 8.856 8.310 8.402 0 -0.50(-5.62%)
Aug 27, 2013 9.211 9.211 8.599 8.902 0 -0.32(-3.43%)
Aug 26, 2013 9.251 9.441 9.218 9.218 0 -0.12(-1.34%)
Aug 23, 2013 9.323 9.343 9.211 9.343 0 +0.26(+2.82%)
Aug 22, 2013 9.408 9.408 9.086 9.086 0 -0.28(-2.95%)
Aug 21, 2013 9.053 9.369 8.553 9.362 0 +0.15(+1.64%)
Aug 20, 2013 9.112 9.376 8.882 9.211 0 +0.08(+0.86%)
Aug 19, 2013 8.895 9.336 8.895 9.132 0 -0.08(-0.86%)
Aug 16, 2013 9.211 9.362 8.882 9.211 0 +0.03(+0.29%)
Aug 15, 2013 8.954 9.185 8.882 9.185 68,722 +0.14(+1.53%)
Aug 14, 2013 9.376 9.376 8.948 9.047 0 -0.08(-0.87%)
Aug 13, 2013 8.928 9.191 8.928 9.126 18,535 +0.18(+1.99%)
Aug 12, 2013 8.974 9.099 8.560 8.948 9,525 +0.00(+0.00%)
Aug 09, 2013 9.119 9.211 8.718 8.948 47,132 +0.01(+0.15%)
Aug 08, 2013 9.198 9.356 8.718 8.935 36,067 +0.05(+0.59%)
Aug 07, 2013 9.077 9.080 8.882 8.882 15,572 -0.21(-2.32%)
Aug 06, 2013 8.931 9.106 8.896 9.093 13,548 +0.14(+1.62%)
Aug 05, 2013 9.060 9.277 8.882 8.948 60,419 -0.29(-3.13%)
Aug 02, 2013 8.816 9.606 8.718 9.237 191,488 +0.42(+4.78%)
Aug 01, 2013 9.126 9.126 8.553 8.816 70,880 -0.13(-1.47%)
Jul 31, 2013 9.356 9.527 8.685 8.948 0 -0.02(-0.22%)
Jul 30, 2013 9.244 9.504 8.849 8.968 0 -0.25(-2.71%)
Jul 29, 2013 9.369 10.21 8.948 9.218 0 -0.03(-0.36%)
Jul 26, 2013 9.422 9.422 8.889 9.251 0 -0.13(-1.33%)
Jul 25, 2013 9.408 9.408 8.981 9.376 0 +0.36(+3.94%)
Jul 24, 2013 8.553 9.237 8.553 9.020 0 +0.40(+4.66%)
Jul 23, 2013 8.540 8.685 8.494 8.619 0 +0.13(+1.55%)
Jul 22, 2013 8.389 9.191 8.224 8.487 0 +0.42(+5.22%)
Jul 19, 2013 8.251 8.254 7.968 8.066 0 -0.16(-1.92%)
Jul 18, 2013 8.310 8.310 8.126 8.224 0 -0.07(-0.79%)
Jul 17, 2013 8.539 8.539 7.699 8.290 55,354 -0.26(-3.00%)
Jul 16, 2013 8.422 8.547 8.060 8.547 0 +0.16(+1.88%)
Jul 15, 2013 8.323 8.389 8.251 8.389 0 +0.07(+0.79%)
Jul 12, 2013 8.551 8.606 8.257 8.323 0 +0.05(+0.56%)
Jul 11, 2013 8.211 8.422 7.875 8.277 0 +0.55(+7.06%)
Jul 10, 2013 7.750 7.797 7.698 7.731 0 +0.03(+0.43%)
Jul 09, 2013 7.540 7.698 7.402 7.698 0 +0.11(+1.47%)
Jul 08, 2013 7.593 7.724 7.566 7.586 0 -0.04(-0.52%)
Jul 05, 2013 7.711 7.750 7.533 7.625 0 -0.09(-1.15%)
Jul 03, 2013 7.744 7.889 7.665 7.714 0 +0.05(+0.64%)
Jul 02, 2013 8.389 8.389 7.606 7.665 0 -0.49(-5.97%)
Jul 01, 2013 8.264 8.290 7.895 8.152 0 +0.26(+3.25%)
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.