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

Silvercrest Ast Cm A (NQ: SAMG )

14.86 -0.20 (-1.33%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 8, 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 (%)
Apr 29, 2016 9.414 9.521 9.338 9.356 9,576 -0.09(-0.99%)
Apr 28, 2016 9.536 9.643 9.443 9.450 31,163 -0.11(-1.13%)
Apr 27, 2016 9.500 9.586 9.500 9.557 20,912 +0.04(+0.45%)
Apr 26, 2016 9.550 9.579 9.428 9.514 18,374 +0.03(+0.30%)
Apr 25, 2016 9.471 9.486 9.364 9.486 18,269 +0.03(+0.30%)
Apr 22, 2016 9.371 9.478 9.277 9.457 30,523 +0.00(+0.00%)
Apr 21, 2016 9.478 9.493 9.292 9.457 25,783 +0.03(+0.27%)
Apr 20, 2016 9.313 9.507 9.234 9.432 33,791 +0.10(+1.12%)
Apr 19, 2016 9.457 9.457 8.940 9.328 50,439 -0.11(-1.22%)
Apr 18, 2016 9.514 9.665 8.646 9.443 36,258 -0.06(-0.68%)
Apr 15, 2016 9.435 9.608 9.364 9.507 20,955 +0.06(+0.61%)
Apr 14, 2016 9.328 9.500 9.217 9.450 25,026 +0.27(+2.97%)
Apr 13, 2016 8.904 9.256 8.904 9.177 33,978 +0.27(+2.98%)
Apr 12, 2016 8.912 8.962 8.818 8.912 30,297 -0.01(-0.08%)
Apr 11, 2016 8.904 9.138 8.747 8.919 48,819 +0.15(+1.72%)
Apr 08, 2016 8.969 9.138 8.683 8.768 13,449 -0.02(-0.24%)
Apr 07, 2016 8.912 9.127 8.574 8.790 143,291 -0.14(-1.53%)
Apr 06, 2016 8.969 9.127 8.646 8.926 38,259 -0.11(-1.19%)
Apr 05, 2016 9.077 9.412 8.962 9.034 48,375 -0.15(-1.64%)
Apr 04, 2016 9.399 9.428 8.976 9.184 43,606 -0.24(-2.59%)
Apr 01, 2016 9.177 9.730 9.148 9.428 74,413 +0.29(+3.14%)
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%)
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.