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

Silvercrest Ast Cm A (NQ: SAMG )

15.28 -0.09 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 10.20 10.20 10.01 10.13 4,530 +0.00(+0.00%)
Jun 29, 2017 10.10 10.13 10.10 10.13 1,979 -0.08(-0.74%)
Jun 28, 2017 10.13 10.24 9.938 10.20 7,136 +0.11(+1.12%)
Jun 27, 2017 10.13 10.20 9.862 10.09 8,032 -0.11(-1.11%)
Jun 26, 2017 10.13 10.28 10.01 10.20 7,183 -0.11(-1.09%)
Jun 23, 2017 10.05 10.39 9.787 10.31 42,461 +0.30(+3.01%)
Jun 22, 2017 9.975 10.13 9.975 10.01 5,286 +0.15(+1.53%)
Jun 21, 2017 10.09 10.09 9.862 9.862 4,126 -0.23(-2.24%)
Jun 20, 2017 10.13 10.20 10.05 10.09 3,979 -0.11(-1.11%)
Jun 19, 2017 10.13 10.40 10.13 10.20 6,705 +0.15(+1.50%)
Jun 16, 2017 9.938 10.24 9.900 10.05 23,902 -0.11(-1.11%)
Jun 15, 2017 10.16 10.30 10.10 10.16 18,456 +0.00(+0.00%)
Jun 14, 2017 10.16 10.24 10.09 10.16 24,288 +0.00(+0.00%)
Jun 13, 2017 10.16 10.28 10.05 10.16 26,326 +0.08(+0.75%)
Jun 12, 2017 9.900 10.31 9.866 10.09 6,642 +0.23(+2.29%)
Jun 09, 2017 9.975 9.975 9.751 9.862 7,775 -0.06(-0.61%)
Jun 08, 2017 9.382 9.960 9.382 9.923 3,730 +0.26(+2.70%)
Jun 07, 2017 9.885 9.885 9.550 9.661 4,035 -0.11(-1.15%)
Jun 06, 2017 9.923 9.923 9.587 9.773 3,826 -0.30(-2.96%)
Jun 05, 2017 10.07 10.18 9.475 10.07 6,839 +0.07(+0.75%)
Jun 02, 2017 9.363 10.11 9.363 9.997 5,928 +0.71(+7.63%)
Jun 01, 2017 9.326 9.400 9.288 9.288 15,245 +0.15(+1.63%)
May 31, 2017 8.990 9.139 8.841 9.139 10,249 +0.19(+2.08%)
May 30, 2017 8.915 9.102 8.915 8.953 3,279 +0.04(+0.42%)
May 26, 2017 8.878 8.990 8.878 8.915 15,969 -0.15(-1.65%)
May 25, 2017 9.139 9.139 8.953 9.065 5,121 -0.04(-0.41%)
May 24, 2017 9.139 9.139 9.027 9.102 4,231 +0.04(+0.41%)
May 23, 2017 9.550 9.550 9.027 9.065 7,321 -0.11(-1.22%)
May 22, 2017 9.216 9.251 9.065 9.177 6,077 +0.07(+0.82%)
May 19, 2017 9.288 9.326 8.953 9.102 10,110 -0.22(-2.40%)
May 18, 2017 9.923 9.923 9.326 9.326 7,896 -0.22(-2.34%)
May 17, 2017 9.699 9.699 9.475 9.550 12,386 -0.15(-1.54%)
May 16, 2017 9.699 9.699 9.527 9.699 5,027 +0.00(+0.00%)
May 15, 2017 9.904 9.904 9.606 9.699 10,926 -0.07(-0.76%)
May 12, 2017 9.699 9.811 9.699 9.773 5,787 +0.00(+0.00%)
May 11, 2017 9.773 9.773 9.633 9.773 8,294 +0.00(+0.00%)
May 10, 2017 9.699 9.848 9.699 9.773 8,333 -0.11(-1.13%)
May 09, 2017 9.923 10.11 9.773 9.885 5,982 -0.04(-0.38%)
May 08, 2017 9.661 9.923 9.661 9.923 11,033 +0.52(+5.56%)
May 05, 2017 8.953 9.400 8.953 9.400 23,716 -0.34(-3.45%)
May 04, 2017 10.07 10.07 9.550 9.736 4,194 +0.11(+1.16%)
May 03, 2017 9.848 9.923 9.336 9.624 9,046 -0.30(-3.01%)
May 02, 2017 10.07 10.11 9.811 9.923 5,710 -0.45(-4.32%)
May 01, 2017 10.37 10.37 10.37 10.37 1,534 +0.19(+1.83%)
Apr 28, 2017 10.52 10.52 9.885 10.18 11,206 +0.04(+0.37%)
Apr 27, 2017 10.22 10.26 10.03 10.15 6,480 -0.04(-0.37%)
Apr 26, 2017 10.09 10.26 9.885 10.18 7,778 +0.04(+0.37%)
Apr 25, 2017 10.15 10.26 10.03 10.15 10,232 -0.07(-0.73%)
Apr 24, 2017 10.22 10.37 9.961 10.22 14,726 +0.04(+0.37%)
Apr 21, 2017 9.848 10.30 9.848 10.18 11,470 +0.34(+3.41%)
Apr 20, 2017 9.811 9.885 9.736 9.848 18,857 +0.30(+3.13%)
Apr 19, 2017 9.512 9.661 9.417 9.550 10,229 +0.15(+1.59%)
Apr 18, 2017 9.475 9.587 9.363 9.400 20,322 +0.00(+0.00%)
Apr 17, 2017 8.990 9.400 8.981 9.400 11,418 +0.41(+4.56%)
Apr 13, 2017 9.326 9.326 8.979 8.990 11,249 -0.45(-4.74%)
Apr 12, 2017 9.661 9.661 9.438 9.438 10,294 -0.22(-2.32%)
Apr 11, 2017 9.326 9.736 9.251 9.661 19,246 +0.41(+4.44%)
Apr 10, 2017 9.624 9.624 9.139 9.251 11,008 -0.26(-2.75%)
Apr 07, 2017 9.699 9.811 9.512 9.512 16,041 -0.15(-1.54%)
Apr 06, 2017 9.661 9.736 9.512 9.661 18,124 +0.00(+0.00%)
Apr 05, 2017 9.736 9.811 9.661 9.661 12,218 -0.07(-0.77%)
Apr 04, 2017 9.773 9.923 9.661 9.736 16,965 +0.00(+0.00%)
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.