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 (%)
Jun 30, 2015 10.01 10.01 9.683 9.791 30,551 -0.10(-0.99%)
Jun 29, 2015 10.14 10.21 9.875 9.888 36,846 -0.21(-2.07%)
Jun 26, 2015 9.909 10.17 9.888 10.10 1,092,051 +0.24(+2.40%)
Jun 25, 2015 9.700 9.979 9.659 9.861 41,124 +0.13(+1.29%)
Jun 24, 2015 9.652 9.743 9.652 9.735 40,555 +0.01(+0.07%)
Jun 23, 2015 9.687 9.742 9.666 9.728 25,144 +0.00(+0.00%)
Jun 22, 2015 9.645 9.854 9.645 9.728 41,888 -0.01(-0.14%)
Jun 19, 2015 9.039 9.826 8.948 9.742 114,150 +0.73(+8.11%)
Jun 18, 2015 8.976 9.088 8.948 9.011 36,016 -0.06(-0.61%)
Jun 17, 2015 9.011 9.122 8.921 9.067 58,941 -0.01(-0.08%)
Jun 16, 2015 8.948 9.116 8.893 9.074 31,520 +0.08(+0.85%)
Jun 15, 2015 8.962 9.116 8.746 8.997 40,833 +0.01(+0.16%)
Jun 12, 2015 9.046 9.081 8.969 8.983 36,835 -0.05(-0.54%)
Jun 11, 2015 9.018 9.095 8.924 9.032 25,002 +0.04(+0.46%)
Jun 10, 2015 9.011 9.122 8.914 8.990 46,775 +0.06(+0.70%)
Jun 09, 2015 9.103 9.190 8.810 8.927 32,735 -0.11(-1.22%)
Jun 08, 2015 9.100 9.148 8.896 9.038 34,412 +0.00(+0.00%)
Jun 05, 2015 9.079 9.169 8.962 9.038 29,766 -0.01(-0.15%)
Jun 04, 2015 8.990 9.079 8.810 9.052 77,656 +0.10(+1.08%)
Jun 03, 2015 8.838 9.107 8.831 8.955 95,568 +0.02(+0.23%)
Jun 02, 2015 8.824 9.003 8.817 8.934 58,195 +0.11(+1.25%)
Jun 01, 2015 9.179 9.179 8.755 8.824 80,365 -0.14(-1.62%)
May 29, 2015 8.969 9.038 8.962 8.969 62,493 -0.03(-0.38%)
May 28, 2015 9.197 9.197 9.003 9.003 69,963 -0.01(-0.08%)
May 27, 2015 9.100 9.197 8.990 9.010 38,467 -0.10(-1.14%)
May 26, 2015 9.107 9.300 8.976 9.114 49,788 -0.07(-0.75%)
May 22, 2015 9.128 9.183 9.183 9.183 37,975 -0.01(-0.08%)
May 21, 2015 9.045 9.266 9.017 9.190 51,481 -0.04(-0.45%)
May 20, 2015 9.259 9.259 9.114 9.231 22,873 +0.07(+0.75%)
May 19, 2015 9.176 9.197 8.976 9.162 75,231 -0.12(-1.26%)
May 18, 2015 9.335 9.493 8.776 9.279 70,688 +0.00(+0.00%)
May 15, 2015 9.659 9.659 9.245 9.279 66,411 -0.38(-3.93%)
May 14, 2015 9.748 9.776 9.576 9.659 89,364 -0.11(-1.13%)
May 13, 2015 9.838 9.935 9.762 9.769 44,395 -0.29(-2.88%)
May 12, 2015 9.873 10.11 9.755 10.06 37,775 +0.12(+1.18%)
May 11, 2015 9.976 10.24 9.700 9.942 56,020 -0.45(-4.32%)
May 08, 2015 10.98 10.98 10.38 10.39 37,008 -0.43(-3.95%)
May 07, 2015 10.56 10.89 10.56 10.82 17,370 +0.15(+1.42%)
May 06, 2015 10.74 10.74 10.54 10.67 16,284 +0.06(+0.59%)
May 05, 2015 10.60 10.80 10.44 10.60 35,663 -0.10(-0.90%)
May 04, 2015 10.53 10.81 10.51 10.70 15,242 +0.11(+1.04%)
May 01, 2015 10.79 10.80 10.42 10.59 18,860 -0.17(-1.54%)
Apr 30, 2015 10.84 10.98 10.69 10.76 35,894 -0.14(-1.33%)
Apr 29, 2015 11.01 11.01 10.74 10.90 13,530 -0.08(-0.69%)
Apr 28, 2015 10.54 11.10 10.52 10.98 26,168 +0.40(+3.78%)
Apr 27, 2015 10.62 10.69 10.51 10.58 21,366 -0.12(-1.16%)
Apr 24, 2015 10.67 10.70 10.49 10.70 9,154 +0.02(+0.19%)
Apr 23, 2015 10.59 10.75 10.41 10.68 22,857 +0.01(+0.13%)
Apr 22, 2015 10.97 11.01 10.60 10.67 14,720 -0.34(-3.13%)
Apr 21, 2015 10.95 11.14 10.95 11.01 8,389 +0.06(+0.57%)
Apr 20, 2015 10.67 11.04 10.67 10.95 12,220 +0.37(+3.52%)
Apr 17, 2015 10.67 10.74 10.47 10.58 30,426 -0.17(-1.60%)
Apr 16, 2015 10.40 10.79 10.39 10.75 35,981 +0.43(+4.21%)
Apr 15, 2015 10.30 10.35 10.11 10.31 148,361 +0.12(+1.15%)
Apr 14, 2015 10.02 10.31 10.02 10.20 23,298 -0.05(-0.47%)
Apr 13, 2015 10.27 10.34 10.21 10.25 13,090 +0.01(+0.13%)
Apr 10, 2015 10.26 10.33 10.18 10.23 20,099 -0.03(-0.34%)
Apr 09, 2015 10.27 10.34 10.07 10.27 21,151 -0.01(-0.13%)
Apr 08, 2015 10.35 10.35 10.25 10.28 29,537 -0.04(-0.40%)
Apr 07, 2015 10.24 10.35 10.16 10.32 29,863 +0.08(+0.74%)
Apr 06, 2015 10.07 10.25 9.983 10.25 47,926 +0.28(+2.77%)
Apr 02, 2015 9.893 9.969 9.969 9.969 33,047 +0.02(+0.21%)
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.