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 (%)
Mar 31, 2016 9.371 9.435 9.141 9.141 14,427 -0.18(-1.92%)
Mar 30, 2016 9.184 9.428 9.170 9.321 27,115 +0.11(+1.17%)
Mar 29, 2016 8.818 9.342 8.718 9.213 17,110 +0.32(+3.55%)
Mar 28, 2016 8.797 8.933 8.797 8.897 41,378 +0.11(+1.22%)
Mar 24, 2016 8.754 8.790 8.790 8.790 21,323 -0.06(-0.65%)
Mar 23, 2016 8.926 8.926 8.790 8.847 6,912 +0.05(+0.57%)
Mar 22, 2016 8.919 8.933 8.768 8.797 16,175 -0.12(-1.37%)
Mar 21, 2016 8.912 9.331 8.395 8.919 26,813 +0.03(+0.32%)
Mar 18, 2016 8.108 9.069 8.068 8.890 80,194 +0.81(+10.04%)
Mar 17, 2016 8.094 8.108 8.051 8.079 29,787 +0.02(+0.27%)
Mar 16, 2016 8.129 8.187 7.968 8.058 11,300 +0.00(+0.00%)
Mar 15, 2016 7.986 8.194 7.900 8.058 13,615 +0.03(+0.36%)
Mar 14, 2016 8.122 8.137 7.914 8.029 48,680 -0.09(-1.15%)
Mar 11, 2016 7.900 8.122 7.893 8.122 3,640 +0.25(+3.24%)
Mar 10, 2016 7.814 7.929 7.620 7.868 17,401 +0.13(+1.67%)
Mar 09, 2016 7.821 7.878 7.559 7.738 8,293 +0.10(+1.36%)
Mar 08, 2016 7.652 7.833 7.627 7.634 10,594 +0.05(+0.65%)
Mar 07, 2016 8.365 8.365 7.492 7.585 35,821 -0.30(-3.78%)
Mar 04, 2016 8.316 8.443 7.748 7.883 19,455 -0.54(-6.40%)
Mar 03, 2016 8.537 9.122 8.422 8.422 19,630 -0.09(-1.00%)
Mar 02, 2016 8.233 8.621 8.195 8.507 16,034 +0.18(+2.13%)
Mar 01, 2016 7.840 8.358 7.826 8.330 107,965 +0.58(+7.51%)
Feb 29, 2016 7.826 7.876 7.748 7.748 16,715 -0.08(-1.00%)
Feb 26, 2016 7.826 7.869 7.773 7.826 20,285 -0.01(-0.18%)
Feb 25, 2016 7.670 8.081 7.649 7.840 31,610 +0.08(+1.01%)
Feb 24, 2016 7.677 7.783 7.613 7.762 11,117 +0.14(+1.86%)
Feb 23, 2016 7.705 7.790 7.542 7.620 6,111 -0.11(-1.47%)
Feb 22, 2016 7.656 7.783 7.528 7.734 15,056 +0.18(+2.44%)
Feb 19, 2016 7.782 7.782 7.620 7.549 8,022 -0.10(-1.30%)
Feb 18, 2016 7.677 7.776 7.627 7.649 3,114 +0.09(+1.22%)
Feb 17, 2016 7.563 7.734 7.152 7.556 4,262 -0.11(-1.48%)
Feb 16, 2016 7.641 7.737 7.585 7.670 2,321 +0.09(+1.12%)
Feb 12, 2016 7.805 7.585 7.585 7.585 22,550 -0.11(-1.38%)
Feb 11, 2016 7.656 7.798 7.593 7.691 5,055 -0.02(-0.28%)
Feb 10, 2016 7.656 7.805 7.656 7.712 6,152 -0.01(-0.18%)
Feb 09, 2016 7.535 7.727 7.450 7.727 22,619 -0.02(-0.27%)
Feb 08, 2016 7.599 7.769 7.485 7.748 14,342 -0.03(-0.36%)
Feb 05, 2016 7.585 7.798 7.585 7.776 2,497 +0.23(+3.10%)
Feb 04, 2016 7.634 7.947 7.542 7.542 3,300 -0.21(-2.66%)
Feb 03, 2016 7.592 7.819 7.450 7.748 14,711 +0.17(+2.25%)
Feb 02, 2016 7.684 8.138 7.578 7.578 30,543 -0.18(-2.38%)
Feb 01, 2016 7.514 7.805 7.464 7.762 23,056 +0.12(+1.58%)
Jan 29, 2016 7.478 7.890 7.180 7.641 32,461 +0.24(+3.26%)
Jan 28, 2016 7.507 7.507 7.131 7.400 39,145 -0.05(-0.62%)
Jan 27, 2016 7.670 7.734 7.429 7.446 13,841 -0.27(-3.45%)
Jan 26, 2016 7.393 7.727 7.343 7.712 25,104 +0.27(+3.62%)
Jan 25, 2016 7.556 7.989 7.230 7.443 17,158 -0.13(-1.69%)
Jan 22, 2016 7.329 7.663 7.329 7.571 12,574 +0.33(+4.61%)
Jan 21, 2016 7.194 7.606 6.996 7.237 25,432 +0.03(+0.39%)
Jan 20, 2016 7.202 7.315 6.982 7.209 18,240 -0.10(-1.36%)
Jan 19, 2016 7.634 7.634 7.301 7.308 10,786 -0.36(-4.72%)
Jan 15, 2016 7.599 7.670 7.670 7.670 12,120 -0.09(-1.19%)
Jan 14, 2016 7.627 7.819 7.365 7.762 22,780 +0.09(+1.11%)
Jan 13, 2016 7.805 7.819 7.620 7.677 16,146 -0.13(-1.73%)
Jan 12, 2016 8.096 8.096 7.805 7.812 12,020 -0.12(-1.52%)
Jan 11, 2016 8.025 8.408 7.805 7.932 47,818 +0.02(+0.27%)
Jan 08, 2016 7.954 8.117 7.861 7.911 18,554 +0.05(+0.63%)
Jan 07, 2016 8.195 8.372 7.819 7.861 126,352 -0.41(-4.97%)
Jan 06, 2016 8.401 8.514 8.117 8.273 40,943 -0.21(-2.47%)
Jan 05, 2016 8.514 8.514 8.330 8.482 10,385 -0.03(-0.38%)
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.