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, 2020 8.111 8.399 7.182 7.993 26,183 -0.25(-3.07%)
Mar 30, 2020 8.170 8.348 7.782 8.246 12,166 +0.41(+5.17%)
Mar 27, 2020 7.545 8.399 7.114 7.841 39,530 -0.17(-2.11%)
Mar 26, 2020 7.756 8.437 7.393 8.010 34,066 +0.25(+3.16%)
Mar 25, 2020 7.004 7.858 6.882 7.765 62,085 +0.59(+8.25%)
Mar 24, 2020 6.320 7.173 6.109 7.173 87,574 +0.92(+14.73%)
Mar 23, 2020 5.931 6.666 5.500 6.252 44,348 +0.07(+1.09%)
Mar 20, 2020 7.596 7.596 5.247 6.185 64,976 -1.22(-16.44%)
Mar 19, 2020 6.928 7.427 6.126 7.402 32,426 -0.03(-0.34%)
Mar 18, 2020 8.449 8.703 7.241 7.427 26,533 -2.24(-23.16%)
Mar 17, 2020 6.751 9.666 6.252 9.666 62,423 +2.87(+42.29%)
Mar 16, 2020 7.275 7.410 6.759 6.793 39,444 -1.18(-14.83%)
Mar 13, 2020 7.647 8.044 6.819 7.976 42,725 +0.57(+7.76%)
Mar 12, 2020 8.027 8.297 7.182 7.402 48,000 -0.66(-8.18%)
Mar 11, 2020 7.911 8.293 7.770 8.061 36,649 -0.15(-1.82%)
Mar 10, 2020 8.850 8.850 7.628 8.210 30,662 -0.53(-6.08%)
Mar 09, 2020 9.149 9.216 8.559 8.742 24,161 -0.53(-5.73%)
Mar 06, 2020 9.141 9.349 9.141 9.274 23,586 -0.13(-1.41%)
Mar 05, 2020 9.880 10.03 9.349 9.407 18,204 -0.52(-5.19%)
Mar 04, 2020 9.797 9.964 9.752 9.922 10,947 +0.20(+2.05%)
Mar 03, 2020 9.772 9.923 9.723 9.723 16,553 -0.11(-1.10%)
Mar 02, 2020 9.623 9.839 9.623 9.831 8,303 +0.22(+2.34%)
Feb 28, 2020 9.764 9.764 9.556 9.606 40,794 -0.20(-2.03%)
Feb 27, 2020 10.12 10.12 9.806 9.806 21,660 -0.17(-1.75%)
Feb 26, 2020 10.36 10.47 9.980 9.980 34,165 -0.37(-3.61%)
Feb 25, 2020 10.44 10.45 10.23 10.35 11,718 +0.12(+1.14%)
Feb 24, 2020 10.18 10.33 10.17 10.24 6,689 -0.17(-1.68%)
Feb 21, 2020 10.62 10.62 10.41 10.41 8,183 -0.12(-1.18%)
Feb 20, 2020 10.45 10.56 10.45 10.54 2,294 +0.18(+1.77%)
Feb 19, 2020 10.60 10.60 10.33 10.35 12,538 -0.16(-1.50%)
Feb 18, 2020 10.36 10.63 10.34 10.51 25,895 +0.21(+2.02%)
Feb 14, 2020 10.37 10.45 10.25 10.30 8,423 -0.09(-0.88%)
Feb 13, 2020 10.40 10.40 10.21 10.40 6,403 +0.17(+1.71%)
Feb 12, 2020 10.32 10.46 10.22 10.22 2,522 -0.04(-0.40%)
Feb 11, 2020 10.47 10.51 10.17 10.26 11,625 -0.24(-2.29%)
Feb 10, 2020 10.31 10.55 10.26 10.50 5,545 +0.17(+1.61%)
Feb 07, 2020 10.43 10.47 10.34 10.34 2,527 -0.20(-1.89%)
Feb 06, 2020 10.63 10.63 10.47 10.54 11,276 -0.09(-0.86%)
Feb 05, 2020 10.61 10.64 10.54 10.63 5,747 +0.08(+0.79%)
Feb 04, 2020 10.02 10.64 10.02 10.55 33,332 +0.57(+5.66%)
Feb 03, 2020 9.872 10.05 9.872 9.980 17,090 +0.11(+1.09%)
Jan 31, 2020 10.04 10.12 9.872 9.872 31,167 -0.15(-1.49%)
Jan 30, 2020 10.05 10.06 9.955 10.02 18,800 -0.17(-1.71%)
Jan 29, 2020 10.04 10.22 10.04 10.20 8,125 -0.02(-0.16%)
Jan 28, 2020 10.15 10.21 10.04 10.21 8,468 +0.15(+1.49%)
Jan 27, 2020 9.989 10.30 9.972 10.06 18,956 -0.17(-1.62%)
Jan 24, 2020 10.31 10.47 10.22 10.23 12,755 -0.15(-1.44%)
Jan 23, 2020 10.33 10.40 10.23 10.38 11,100 -0.02(-0.24%)
Jan 22, 2020 10.45 10.45 10.40 10.40 2,874 +0.12(+1.21%)
Jan 21, 2020 10.28 10.50 10.28 10.28 11,908 -0.04(-0.40%)
Jan 17, 2020 10.42 10.51 10.32 10.32 11,432 +0.01(+0.08%)
Jan 16, 2020 10.51 10.52 10.28 10.31 7,155 +0.02(+0.24%)
Jan 15, 2020 10.55 10.55 10.29 10.29 11,061 -0.17(-1.67%)
Jan 14, 2020 10.70 10.70 10.46 10.46 9,712 -0.24(-2.25%)
Jan 13, 2020 10.66 10.80 10.62 10.70 6,578 +0.02(+0.16%)
Jan 10, 2020 10.95 10.95 10.64 10.69 16,847 -0.16(-1.46%)
Jan 09, 2020 10.73 10.95 10.73 10.84 13,139 +0.14(+1.32%)
Jan 08, 2020 10.74 10.75 10.64 10.70 9,958 -0.07(-0.69%)
Jan 07, 2020 10.69 10.79 10.64 10.78 11,593 +0.15(+1.41%)
Jan 06, 2020 10.61 10.81 10.48 10.63 13,167 +0.00(+0.00%)
Jan 03, 2020 10.50 10.67 10.36 10.63 25,271 +0.07(+0.71%)
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.