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 (%)
Nov 30, 2015 8.585 9.113 8.515 9.057 32,661 +0.54(+6.36%)
Nov 27, 2015 8.487 9.008 8.353 8.515 23,244 +0.07(+0.83%)
Nov 25, 2015 8.438 8.445 8.445 8.445 25,009 -0.05(-0.58%)
Nov 24, 2015 8.603 8.603 8.269 8.494 11,325 +0.08(+1.00%)
Nov 23, 2015 8.304 8.410 8.276 8.410 45,989 +0.14(+1.70%)
Nov 20, 2015 8.170 8.276 8.170 8.269 5,634 -0.01(-0.09%)
Nov 19, 2015 8.184 8.318 8.135 8.276 88,085 +0.11(+1.38%)
Nov 18, 2015 8.149 8.198 8.100 8.163 3,336 -0.04(-0.43%)
Nov 17, 2015 8.227 8.227 8.079 8.198 6,400 +0.08(+1.04%)
Nov 16, 2015 8.114 8.213 8.058 8.114 18,563 -0.01(-0.09%)
Nov 13, 2015 8.121 8.339 8.107 8.121 10,985 -0.09(-1.11%)
Nov 12, 2015 8.170 8.234 8.051 8.213 46,537 +0.08(+0.95%)
Nov 11, 2015 8.184 8.255 7.966 8.135 15,194 -0.06(-0.69%)
Nov 10, 2015 8.086 8.304 8.086 8.191 3,748 -0.15(-1.77%)
Nov 09, 2015 8.367 8.723 8.058 8.339 28,555 -0.09(-1.09%)
Nov 06, 2015 8.445 8.775 8.262 8.431 21,023 -0.15(-1.72%)
Nov 05, 2015 8.304 8.585 8.184 8.578 30,592 +0.26(+3.13%)
Nov 04, 2015 8.121 8.339 7.882 8.318 14,239 +0.23(+2.78%)
Nov 03, 2015 8.037 8.198 7.811 8.093 27,276 -0.06(-0.78%)
Nov 02, 2015 8.185 8.308 7.818 8.156 17,901 +0.34(+4.41%)
Oct 30, 2015 8.325 8.325 7.762 7.811 21,450 -0.45(-5.45%)
Oct 29, 2015 8.093 8.339 7.917 8.262 41,179 +0.15(+1.91%)
Oct 28, 2015 8.198 8.304 8.100 8.107 106,283 -0.02(-0.26%)
Oct 27, 2015 8.093 8.487 8.093 8.128 58,697 -0.03(-0.35%)
Oct 26, 2015 8.093 8.311 8.093 8.156 5,301 +0.06(+0.70%)
Oct 23, 2015 8.079 8.325 7.967 8.100 21,653 -0.06(-0.69%)
Oct 22, 2015 8.128 8.156 8.083 8.156 7,552 +0.06(+0.78%)
Oct 21, 2015 7.924 8.093 7.892 8.093 30,805 +0.20(+2.59%)
Oct 20, 2015 8.086 8.191 7.706 7.889 54,349 -0.24(-2.94%)
Oct 19, 2015 8.142 8.156 8.030 8.128 7,173 +0.04(+0.43%)
Oct 16, 2015 8.093 8.255 7.882 8.093 18,644 +0.06(+0.74%)
Oct 15, 2015 8.037 8.160 7.811 8.033 82,509 +0.02(+0.22%)
Oct 14, 2015 8.072 8.149 7.868 8.015 10,261 +0.01(+0.18%)
Oct 13, 2015 7.917 8.184 7.868 8.001 16,888 -0.04(-0.44%)
Oct 12, 2015 7.854 8.051 7.558 8.037 79,790 +0.20(+2.56%)
Oct 09, 2015 7.762 8.023 7.706 7.836 33,986 +0.14(+1.78%)
Oct 08, 2015 7.565 7.938 7.565 7.699 30,929 -0.03(-0.36%)
Oct 07, 2015 7.899 8.093 7.639 7.727 43,211 -0.13(-1.70%)
Oct 06, 2015 7.966 7.966 7.692 7.861 16,442 -0.09(-1.15%)
Oct 05, 2015 7.825 8.015 7.825 7.952 16,756 +0.24(+3.10%)
Oct 02, 2015 7.530 7.794 7.530 7.713 36,524 -0.04(-0.54%)
Oct 01, 2015 7.635 7.832 7.635 7.755 39,347 +0.15(+1.94%)
Sep 30, 2015 7.692 7.811 7.460 7.607 90,354 +0.12(+1.65%)
Sep 29, 2015 7.727 7.727 7.460 7.484 9,765 +0.02(+0.24%)
Sep 28, 2015 7.882 7.882 7.389 7.467 46,158 -0.14(-1.85%)
Sep 25, 2015 7.678 7.811 7.551 7.607 7,622 -0.23(-2.96%)
Sep 24, 2015 7.607 7.840 7.445 7.840 109,930 +0.11(+1.46%)
Sep 23, 2015 7.171 7.882 7.171 7.727 25,610 +0.06(+0.83%)
Sep 22, 2015 7.748 7.952 7.635 7.664 38,483 -0.11(-1.45%)
Sep 21, 2015 8.050 8.051 7.748 7.776 10,631 -0.11(-1.43%)
Sep 18, 2015 7.987 8.058 7.889 7.889 86,874 -0.13(-1.62%)
Sep 17, 2015 8.149 8.156 7.994 8.019 26,666 -0.03(-0.39%)
Sep 16, 2015 8.058 8.107 7.987 8.051 9,196 +0.00(+0.00%)
Sep 15, 2015 8.001 8.058 7.861 8.051 8,955 -0.01(-0.09%)
Sep 14, 2015 7.952 8.058 7.938 8.058 5,550 +0.08(+0.97%)
Sep 11, 2015 7.903 7.980 7.657 7.980 11,477 +0.06(+0.80%)
Sep 10, 2015 8.008 8.431 7.811 7.917 34,841 -0.18(-2.17%)
Sep 09, 2015 7.973 8.424 7.847 8.093 28,253 +0.10(+1.23%)
Sep 08, 2015 8.231 8.336 7.660 7.994 48,026 -0.15(-1.88%)
Sep 04, 2015 8.141 8.148 8.148 8.148 3,446 +0.03(+0.43%)
Sep 03, 2015 8.224 8.301 8.060 8.113 7,995 +0.03(+0.43%)
Sep 02, 2015 7.953 8.238 7.946 8.078 33,371 +0.20(+2.56%)
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.