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 (%)
Apr 30, 2014 11.67 11.80 11.62 11.63 23,270 -0.05(-0.46%)
Apr 29, 2014 11.75 11.81 11.63 11.68 20,391 +0.03(+0.23%)
Apr 28, 2014 11.62 11.86 11.61 11.66 22,365 -0.03(-0.29%)
Apr 25, 2014 11.77 11.85 11.66 11.69 12,449 -0.08(-0.68%)
Apr 24, 2014 11.76 11.87 11.66 11.77 8,133 +0.02(+0.17%)
Apr 23, 2014 11.87 11.87 11.61 11.75 12,275 -0.09(-0.79%)
Apr 22, 2014 11.36 11.87 11.36 11.85 55,224 +0.57(+5.04%)
Apr 21, 2014 11.54 11.54 11.19 11.28 58,394 -0.23(-2.03%)
Apr 17, 2014 11.54 11.51 11.51 11.51 22,439 -0.03(-0.23%)
Apr 16, 2014 11.52 11.56 11.50 11.54 43,650 +0.11(+0.94%)
Apr 15, 2014 11.50 11.50 11.02 11.43 27,698 -0.11(-0.98%)
Apr 14, 2014 11.61 11.66 11.53 11.54 42,658 +0.01(+0.12%)
Apr 11, 2014 11.52 11.80 11.50 11.53 17,896 -0.12(-1.03%)
Apr 10, 2014 11.81 11.90 11.58 11.65 16,989 -0.21(-1.75%)
Apr 09, 2014 11.81 12.03 11.81 11.86 40,725 +0.15(+1.26%)
Apr 08, 2014 11.91 12.17 11.71 11.71 34,055 -0.13(-1.07%)
Apr 07, 2014 12.13 12.18 11.74 11.84 36,137 -0.30(-2.48%)
Apr 04, 2014 12.17 12.20 12.03 12.14 13,705 -0.03(-0.27%)
Apr 03, 2014 12.29 12.30 12.10 12.17 9,844 -0.06(-0.49%)
Apr 02, 2014 12.24 12.37 12.13 12.23 22,867 -0.01(-0.05%)
Apr 01, 2014 12.07 12.24 12.07 12.24 14,316 +0.01(+0.11%)
Mar 31, 2014 11.74 12.37 11.60 12.23 69,679 +0.50(+4.28%)
Mar 28, 2014 11.85 11.89 11.54 11.72 17,907 -0.11(-0.90%)
Mar 27, 2014 12.03 12.03 11.77 11.83 30,681 -0.15(-1.28%)
Mar 26, 2014 12.03 12.03 11.93 11.99 18,949 +0.01(+0.06%)
Mar 25, 2014 12.03 12.07 11.69 11.98 28,001 -0.05(-0.44%)
Mar 24, 2014 11.82 12.29 11.60 12.03 23,567 +0.44(+3.81%)
Mar 21, 2014 11.77 11.77 11.53 11.59 20,482 -0.11(-0.91%)
Mar 20, 2014 11.46 11.82 11.46 11.70 23,191 +0.00(+0.00%)
Mar 19, 2014 11.72 11.88 11.58 11.70 15,942 +0.00(+0.00%)
Mar 18, 2014 11.50 11.91 11.50 11.70 17,626 +0.25(+2.22%)
Mar 17, 2014 11.46 11.60 11.36 11.44 16,404 -0.01(-0.06%)
Mar 14, 2014 11.52 11.66 11.10 11.45 16,491 +0.07(+0.65%)
Mar 13, 2014 11.36 11.97 11.20 11.38 23,511 -0.11(-0.99%)
Mar 12, 2014 11.68 11.98 11.36 11.49 18,367 -0.33(-2.77%)
Mar 11, 2014 11.91 12.03 11.72 11.82 21,972 -0.09(-0.79%)
Mar 10, 2014 12.03 12.07 11.71 11.91 9,041 -0.11(-0.94%)
Mar 07, 2014 11.99 12.17 11.90 12.03 27,755 +0.12(+1.01%)
Mar 06, 2014 11.96 12.03 11.90 11.91 24,267 +0.03(+0.22%)
Mar 05, 2014 11.81 12.03 11.81 11.88 18,691 -0.01(-0.11%)
Mar 04, 2014 11.19 12.60 11.19 11.89 88,463 +0.74(+6.61%)
Mar 03, 2014 11.14 11.21 10.74 11.16 73,634 -0.01(-0.06%)
Feb 28, 2014 11.28 11.37 11.06 11.16 34,089 +0.04(+0.36%)
Feb 27, 2014 11.06 11.45 11.06 11.12 14,128 -0.23(-1.99%)
Feb 26, 2014 11.45 11.52 11.35 11.35 8,090 -0.07(-0.58%)
Feb 25, 2014 11.58 11.62 11.41 11.41 51,715 -0.21(-1.83%)
Feb 24, 2014 11.62 11.79 11.38 11.63 17,325 +0.25(+2.16%)
Feb 21, 2014 11.09 11.62 11.09 11.38 36,123 +0.37(+3.31%)
Feb 20, 2014 11.07 11.19 10.78 11.02 13,930 -0.07(-0.60%)
Feb 19, 2014 11.25 11.25 11.00 11.08 23,218 -0.19(-1.65%)
Feb 18, 2014 10.75 11.27 10.73 11.27 15,662 +0.46(+4.30%)
Feb 14, 2014 10.86 10.80 10.80 10.80 34,488 +0.00(+0.00%)
Feb 13, 2014 11.06 11.25 10.72 10.80 36,757 -0.11(-0.97%)
Feb 12, 2014 11.25 11.35 10.91 10.91 31,387 -0.39(-3.47%)
Feb 11, 2014 10.68 11.61 10.68 11.30 45,065 +0.41(+3.78%)
Feb 10, 2014 10.85 11.07 10.72 10.89 50,759 +0.09(+0.86%)
Feb 07, 2014 10.66 10.95 10.62 10.80 18,863 +0.08(+0.74%)
Feb 06, 2014 10.62 11.01 10.31 10.72 17,331 +0.21(+2.02%)
Feb 05, 2014 10.47 10.68 10.33 10.50 7,741 +0.00(+0.00%)
Feb 04, 2014 10.50 10.61 10.39 10.50 15,352 +0.00(+0.00%)
Feb 03, 2014 10.41 10.66 10.39 10.50 22,793 +0.01(+0.13%)
Jan 31, 2014 10.29 10.75 10.29 10.49 22,795 +0.20(+1.94%)
Jan 30, 2014 10.36 10.52 10.17 10.29 17,730 +0.07(+0.71%)
Jan 29, 2014 10.56 10.67 10.22 10.22 27,381 -0.41(-3.87%)
Jan 28, 2014 10.42 10.83 10.42 10.63 19,090 +0.27(+2.56%)
Jan 27, 2014 10.72 11.02 10.35 10.36 20,104 -0.27(-2.56%)
Jan 24, 2014 10.63 10.94 10.61 10.64 23,022 +0.01(+0.06%)
Jan 23, 2014 10.74 10.94 10.63 10.63 17,607 -0.37(-3.38%)
Jan 22, 2014 11.06 11.09 10.64 11.00 39,271 +0.01(+0.06%)
Jan 21, 2014 10.93 11.14 10.76 11.00 28,655 +0.08(+0.73%)
Jan 17, 2014 10.70 10.92 10.92 10.92 14,307 +0.17(+1.54%)
Jan 16, 2014 10.50 10.76 10.50 10.75 8,888 +0.18(+1.70%)
Jan 15, 2014 10.03 10.58 9.930 10.57 24,257 +0.54(+5.43%)
Jan 14, 2014 10.58 10.58 9.635 10.03 114,483 -0.54(-5.15%)
Jan 13, 2014 10.83 11.29 10.30 10.57 24,229 -0.25(-2.33%)
Jan 10, 2014 11.08 11.35 10.72 10.82 9,161 -0.24(-2.16%)
Jan 09, 2014 11.27 11.32 10.97 11.06 12,673 -0.13(-1.19%)
Jan 08, 2014 11.06 11.39 10.96 11.19 15,882 +0.17(+1.51%)
Jan 07, 2014 11.59 11.59 10.89 11.03 18,549 +0.05(+0.42%)
Jan 06, 2014 11.09 11.49 10.86 10.98 14,839 -0.17(-1.55%)
Jan 03, 2014 11.06 11.28 10.93 11.16 17,763 +0.15(+1.33%)
Jan 02, 2014 11.21 11.57 10.84 11.01 23,128 -0.31(-2.76%)
Dec 31, 2013 11.43 11.32 11.32 11.32 57,078 -0.05(-0.41%)
Dec 30, 2013 11.09 11.76 10.82 11.37 10,409 +0.41(+3.76%)
Dec 27, 2013 11.29 11.45 10.42 10.96 24,774 -0.29(-2.54%)
Dec 26, 2013 11.87 11.87 11.14 11.24 30,049 -0.04(-0.35%)
Dec 24, 2013 11.16 11.95 10.94 11.28 30,494 +0.17(+1.49%)
Dec 23, 2013 11.06 11.16 10.80 11.12 36,455 -0.01(-0.06%)
Dec 20, 2013 10.56 11.14 10.50 11.12 77,061 +0.60(+5.68%)
Dec 19, 2013 10.45 11.14 10.38 10.52 123,224 -0.27(-2.52%)
Dec 18, 2013 10.40 11.14 10.40 10.80 33,200 -0.07(-0.61%)
Dec 17, 2013 11.28 11.28 10.66 10.86 19,842 +0.12(+1.11%)
Dec 16, 2013 10.23 10.91 10.23 10.74 17,200 +0.35(+3.39%)
Dec 13, 2013 10.58 11.43 10.19 10.39 67,746 -0.12(-1.14%)
Dec 12, 2013 10.92 11.27 10.42 10.51 73,978 -0.44(-4.00%)
Dec 11, 2013 11.08 11.35 10.85 10.95 37,709 -0.10(-0.90%)
Dec 10, 2013 11.09 11.68 11.05 11.05 75,291 -0.11(-0.95%)
Dec 09, 2013 11.02 11.18 10.84 11.16 23,340 +0.17(+1.57%)
Dec 06, 2013 10.74 11.29 10.64 10.98 0 +0.36(+3.38%)
Dec 05, 2013 10.62 10.68 10.60 10.62 0 +0.03(+0.31%)
Dec 04, 2013 10.96 10.96 10.42 10.59 0 +0.05(+0.50%)
Dec 03, 2013 10.48 11.35 10.40 10.54 0 +0.00(+0.00%)
Dec 02, 2013 10.41 10.54 10.29 10.54 0 +0.06(+0.57%)
Nov 29, 2013 10.16 11.17 10.16 10.48 0 +0.28(+2.71%)
Nov 27, 2013 9.885 10.20 9.813 10.20 0 +0.32(+3.20%)
Nov 26, 2013 9.786 9.977 9.740 9.885 0 +0.16(+1.63%)
Nov 25, 2013 9.819 9.819 9.720 9.727 0 -0.03(-0.34%)
Nov 22, 2013 9.707 9.760 9.628 9.760 0 +0.05(+0.47%)
Nov 21, 2013 9.641 9.786 9.529 9.714 16,876 +0.16(+1.66%)
Nov 20, 2013 9.641 9.767 9.556 9.556 0 -0.13(-1.36%)
Nov 19, 2013 9.556 9.747 9.463 9.687 41,730 +0.13(+1.38%)
Nov 18, 2013 9.503 9.654 9.351 9.556 0 -0.13(-1.36%)
Nov 15, 2013 9.635 9.813 9.569 9.687 0 +0.02(+0.20%)
Nov 14, 2013 9.299 9.753 9.299 9.668 0 +0.24(+2.59%)
Nov 12, 2013 9.358 9.424 9.358 9.424 0 +0.01(+0.07%)
Nov 11, 2013 9.767 9.767 9.365 9.417 0 -0.34(-3.45%)
Nov 08, 2013 9.694 9.984 9.358 9.753 0 +0.11(+1.09%)
Nov 07, 2013 9.589 9.753 9.496 9.648 17,647 -0.09(-0.88%)
Nov 06, 2013 9.681 9.806 9.358 9.734 0 -0.01(-0.07%)
Nov 05, 2013 9.622 9.892 9.575 9.740 0 +0.02(+0.20%)
Nov 04, 2013 9.536 9.885 9.536 9.720 31,586 +0.23(+2.43%)
Nov 01, 2013 9.648 9.773 9.424 9.490 0 -0.24(-2.51%)
Oct 31, 2013 9.391 9.799 9.259 9.734 0 +0.38(+4.01%)
Oct 30, 2013 9.424 9.595 9.140 9.358 38,041 -0.09(-0.98%)
Oct 29, 2013 9.470 9.628 9.210 9.450 0 -0.03(-0.35%)
Oct 28, 2013 9.562 9.562 9.226 9.483 0 +0.11(+1.20%)
Oct 25, 2013 9.417 9.510 9.121 9.371 0 -0.02(-0.21%)
Oct 24, 2013 9.312 9.397 9.193 9.391 25,946 +0.16(+1.71%)
Oct 23, 2013 9.061 9.477 8.999 9.233 0 +0.10(+1.08%)
Oct 22, 2013 9.602 9.622 9.075 9.134 114,297 -0.42(-4.41%)
Oct 21, 2013 9.615 9.704 9.496 9.556 12,813 -0.02(-0.21%)
Oct 18, 2013 9.582 9.720 9.404 9.575 93,160 -0.07(-0.68%)
Oct 17, 2013 9.641 9.720 9.575 9.641 30,086 -0.01(-0.07%)
Oct 16, 2013 9.786 9.786 9.608 9.648 29,967 -0.07(-0.68%)
Oct 15, 2013 9.826 9.852 9.556 9.714 47,399 -0.11(-1.07%)
Oct 14, 2013 9.806 9.931 9.549 9.819 86,205 +0.03(+0.34%)
Oct 11, 2013 9.338 9.885 9.233 9.786 0 +0.49(+5.32%)
Oct 10, 2013 9.009 9.299 9.009 9.292 101,408 +0.30(+3.30%)
Oct 09, 2013 8.903 9.127 8.798 8.995 0 +0.11(+1.19%)
Oct 08, 2013 9.048 9.173 8.831 8.890 38,639 -0.16(-1.75%)
Oct 07, 2013 9.061 9.259 8.883 9.048 0 +0.01(+0.07%)
Oct 04, 2013 8.995 9.285 8.969 9.042 0 +0.02(+0.22%)
Oct 03, 2013 8.923 9.134 8.864 9.022 0 -0.01(-0.07%)
Oct 02, 2013 9.193 9.193 8.982 9.028 82,599 -0.19(-2.07%)
Oct 01, 2013 8.943 9.384 8.883 9.220 48,255 +0.47(+5.35%)
Sep 27, 2013 8.949 9.075 8.732 8.752 0 -0.19(-2.14%)
Sep 26, 2013 8.758 8.969 8.574 8.943 0 +0.08(+0.89%)
Sep 25, 2013 8.663 8.936 8.620 8.864 0 -0.07(-0.81%)
Sep 24, 2013 8.990 9.101 8.646 8.936 0 -0.06(-0.66%)
Sep 23, 2013 8.462 9.127 8.317 8.995 0 +0.76(+9.20%)
Sep 20, 2013 9.028 9.127 8.238 8.238 0 -0.87(-9.55%)
Sep 19, 2013 8.877 9.206 8.785 9.108 0 +0.28(+3.21%)
Sep 18, 2013 9.002 9.088 8.771 8.824 0 +0.01(+0.07%)
Sep 17, 2013 9.055 9.299 8.818 8.818 0 -0.13(-1.40%)
Sep 16, 2013 8.890 9.404 8.807 8.943 0 +0.05(+0.59%)
Sep 13, 2013 8.501 9.133 8.475 8.890 0 +0.14(+1.58%)
Sep 12, 2013 8.567 8.923 8.317 8.752 0 +0.11(+1.22%)
Sep 11, 2013 8.594 9.101 8.257 8.646 0 -0.05(-0.61%)
Sep 10, 2013 8.330 9.160 8.330 8.699 0 +0.10(+1.15%)
Sep 09, 2013 8.356 8.798 8.317 8.600 0 +0.24(+2.84%)
Sep 06, 2013 8.831 8.831 8.290 8.363 0 +0.09(+1.04%)
Sep 05, 2013 8.429 8.561 8.271 8.277 0 -0.26(-3.01%)
Sep 04, 2013 7.941 8.844 7.941 8.534 0 +0.55(+6.94%)
Sep 03, 2013 8.369 8.429 7.842 7.981 0 -0.08(-0.98%)
Aug 30, 2013 8.304 8.304 8.014 8.060 0 -0.16(-2.00%)
Aug 29, 2013 8.435 8.567 7.552 8.224 0 -0.19(-2.27%)
Aug 28, 2013 8.811 8.870 8.323 8.416 0 -0.50(-5.62%)
Aug 27, 2013 9.226 9.226 8.613 8.916 0 -0.32(-3.43%)
Aug 26, 2013 9.266 9.457 9.233 9.233 0 -0.13(-1.34%)
Aug 23, 2013 9.338 9.358 9.226 9.358 0 +0.26(+2.82%)
Aug 22, 2013 9.424 9.424 9.101 9.101 0 -0.28(-2.95%)
Aug 21, 2013 9.068 9.384 8.567 9.378 0 +0.15(+1.64%)
Aug 20, 2013 9.127 9.391 8.897 9.226 0 +0.08(+0.86%)
Aug 19, 2013 8.910 9.351 8.910 9.147 0 -0.08(-0.86%)
Aug 16, 2013 9.226 9.377 8.897 9.226 0 +0.03(+0.29%)
Aug 15, 2013 8.969 9.200 8.897 9.200 68,610 +0.14(+1.53%)
Aug 14, 2013 9.391 9.391 8.963 9.061 0 -0.08(-0.87%)
Aug 13, 2013 8.943 9.206 8.943 9.140 18,505 +0.18(+1.99%)
Aug 12, 2013 8.989 9.114 8.574 8.963 9,509 +0.00(+0.00%)
Aug 09, 2013 9.134 9.226 8.732 8.963 47,055 +0.01(+0.15%)
Aug 08, 2013 9.213 9.371 8.732 8.949 36,008 +0.05(+0.59%)
Aug 07, 2013 9.092 9.094 8.897 8.897 15,547 -0.21(-2.32%)
Aug 06, 2013 8.945 9.121 8.910 9.108 13,526 +0.14(+1.62%)
Aug 05, 2013 9.075 9.292 8.897 8.963 60,320 -0.29(-3.13%)
Aug 02, 2013 8.831 9.622 8.732 9.253 191,176 +0.42(+4.78%)
Aug 01, 2013 9.140 9.140 8.567 8.831 70,765 -0.13(-1.47%)
Jul 31, 2013 9.371 9.542 8.699 8.963 0 -0.02(-0.22%)
Jul 30, 2013 9.259 9.519 8.864 8.982 0 -0.25(-2.71%)
Jul 29, 2013 9.384 10.23 8.963 9.233 0 -0.03(-0.36%)
Jul 26, 2013 9.437 9.437 8.903 9.266 0 -0.13(-1.33%)
Jul 25, 2013 9.424 9.424 8.995 9.391 0 +0.36(+3.94%)
Jul 24, 2013 8.567 9.253 8.567 9.035 0 +0.40(+4.66%)
Jul 23, 2013 8.554 8.699 8.508 8.633 0 +0.13(+1.55%)
Jul 22, 2013 8.402 9.206 8.238 8.501 0 +0.42(+5.22%)
Jul 19, 2013 8.264 8.267 7.981 8.079 0 -0.16(-1.92%)
Jul 18, 2013 8.323 8.323 8.139 8.238 0 -0.07(-0.79%)
Jul 17, 2013 8.553 8.553 7.712 8.304 55,264 -0.26(-3.00%)
Jul 16, 2013 8.435 8.561 8.073 8.561 0 +0.16(+1.88%)
Jul 15, 2013 8.336 8.402 8.264 8.402 0 +0.07(+0.79%)
Jul 12, 2013 8.565 8.620 8.271 8.336 0 +0.05(+0.56%)
Jul 11, 2013 8.224 8.435 7.888 8.290 0 +0.55(+7.06%)
Jul 10, 2013 7.763 7.809 7.710 7.743 0 +0.03(+0.43%)
Jul 09, 2013 7.552 7.710 7.414 7.710 0 +0.11(+1.47%)
Jul 08, 2013 7.605 7.737 7.579 7.598 0 -0.04(-0.52%)
Jul 05, 2013 7.724 7.763 7.546 7.638 0 -0.09(-1.15%)
Jul 03, 2013 7.757 7.902 7.677 7.727 0 +0.05(+0.64%)
Jul 02, 2013 8.402 8.402 7.618 7.677 0 -0.49(-5.97%)
Jul 01, 2013 8.277 8.304 7.908 8.165 0 +0.26(+3.25%)
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.