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

Silvercrest Ast Cm A (NQ: SAMG )

15.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2020 8.846 8.846 8.021 8.601 24,255 -0.42(-4.68%)
Apr 29, 2020 8.255 9.260 8.213 9.024 30,342 +1.04(+13.02%)
Apr 28, 2020 8.010 8.356 7.900 7.985 42,539 +0.17(+2.16%)
Apr 27, 2020 7.669 7.996 7.630 7.816 41,604 +0.21(+2.78%)
Apr 24, 2020 7.478 7.693 7.435 7.604 11,006 +0.07(+0.90%)
Apr 23, 2020 7.896 7.896 7.402 7.537 12,489 -0.20(-2.62%)
Apr 22, 2020 7.765 7.968 7.410 7.740 22,805 +0.04(+0.55%)
Apr 21, 2020 7.444 7.718 7.444 7.697 10,553 +0.06(+0.77%)
Apr 20, 2020 7.596 8.069 7.435 7.638 4,816 -0.15(-1.95%)
Apr 17, 2020 7.638 8.601 7.461 7.790 23,315 +0.31(+4.18%)
Apr 16, 2020 7.799 7.799 7.241 7.478 71,337 -0.12(-1.56%)
Apr 15, 2020 7.596 8.017 7.596 7.596 21,600 -0.15(-1.96%)
Apr 14, 2020 7.866 8.458 7.748 7.748 25,402 +0.01(+0.11%)
Apr 13, 2020 7.799 8.323 7.740 7.740 11,935 -0.25(-3.07%)
Apr 09, 2020 8.018 8.331 7.689 7.985 70,301 -0.04(-0.53%)
Apr 08, 2020 7.680 8.027 7.241 8.027 32,059 +0.74(+10.21%)
Apr 07, 2020 8.027 8.644 7.283 7.283 15,277 -0.74(-9.26%)
Apr 06, 2020 8.027 8.407 7.942 8.027 28,366 +0.40(+5.20%)
Apr 03, 2020 7.647 7.985 7.418 7.630 117,998 -0.09(-1.20%)
Apr 02, 2020 7.689 7.887 7.427 7.723 16,829 +0.08(+0.99%)
Apr 01, 2020 7.925 7.925 7.604 7.647 33,051 -0.35(-4.33%)
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%)
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.