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 (%)
Jul 29, 2016 8.790 8.928 8.761 8.819 36,426 +0.01(+0.16%)
Jul 28, 2016 8.877 8.906 8.761 8.805 20,781 -0.10(-1.14%)
Jul 27, 2016 8.870 8.906 8.754 8.906 21,943 +0.01(+0.08%)
Jul 26, 2016 8.834 8.936 8.798 8.899 13,853 +0.04(+0.41%)
Jul 25, 2016 8.783 8.906 8.740 8.863 30,725 +0.01(+0.16%)
Jul 22, 2016 8.870 8.928 8.783 8.848 14,716 -0.01(-0.16%)
Jul 21, 2016 8.856 8.906 8.783 8.863 11,234 -0.05(-0.57%)
Jul 20, 2016 8.914 9.008 8.732 8.914 36,668 +0.01(+0.08%)
Jul 19, 2016 8.870 9.073 8.790 8.906 43,525 -0.04(-0.49%)
Jul 18, 2016 8.848 9.058 8.740 8.950 21,009 +0.05(+0.57%)
Jul 15, 2016 8.769 8.921 8.573 8.899 32,323 +0.18(+2.08%)
Jul 14, 2016 9.190 9.190 8.551 8.718 53,823 -0.27(-2.99%)
Jul 13, 2016 8.877 9.117 8.369 8.986 35,638 +0.09(+0.98%)
Jul 12, 2016 8.732 9.088 8.667 8.899 70,975 +0.23(+2.68%)
Jul 11, 2016 8.725 8.725 8.574 8.667 124,313 -0.06(-0.67%)
Jul 08, 2016 8.645 8.515 8.515 8.725 56,839 +0.21(+2.47%)
Jul 07, 2016 8.551 8.551 8.375 8.515 46,955 -0.08(-0.93%)
Jul 05, 2016 8.965 8.965 8.565 8.594 56,048 -0.33(-3.66%)
Jul 01, 2016 8.819 8.921 8.921 8.921 36,094 +0.04(+0.41%)
Jun 30, 2016 8.812 8.965 8.794 8.885 42,831 +0.04(+0.49%)
Jun 29, 2016 8.877 9.020 8.776 8.841 24,093 +0.01(+0.08%)
Jun 28, 2016 8.906 9.190 8.819 8.834 25,168 +0.04(+0.41%)
Jun 27, 2016 8.906 9.073 8.732 8.798 44,007 +0.02(+0.25%)
Jun 24, 2016 8.841 9.429 8.725 8.776 860,560 -0.46(-4.95%)
Jun 23, 2016 8.965 9.473 8.943 9.233 52,380 +0.28(+3.16%)
Jun 22, 2016 8.841 8.972 8.819 8.950 34,730 +0.09(+1.07%)
Jun 21, 2016 8.885 8.958 8.805 8.856 33,279 +0.02(+0.25%)
Jun 20, 2016 8.906 9.001 8.798 8.834 26,653 +0.04(+0.41%)
Jun 17, 2016 9.023 9.030 8.798 8.798 18,292 -0.09(-1.06%)
Jun 16, 2016 9.064 9.064 8.834 8.892 19,835 -0.04(-0.49%)
Jun 15, 2016 8.870 9.059 8.848 8.936 15,633 +0.09(+1.07%)
Jun 14, 2016 8.819 8.979 8.798 8.841 10,063 +0.02(+0.25%)
Jun 13, 2016 8.798 8.965 8.798 8.819 13,788 +0.04(+0.41%)
Jun 10, 2016 9.001 9.001 8.681 8.783 10,248 -0.02(-0.25%)
Jun 09, 2016 8.798 8.925 8.798 8.805 8,376 -0.07(-0.74%)
Jun 08, 2016 8.798 8.936 8.798 8.870 13,958 +0.16(+1.83%)
Jun 07, 2016 8.718 8.933 8.660 8.710 32,866 -0.08(-0.90%)
Jun 06, 2016 8.581 8.890 8.509 8.790 13,562 +0.28(+3.29%)
Jun 03, 2016 8.768 8.847 8.445 8.509 38,191 -0.24(-2.71%)
Jun 02, 2016 8.732 8.869 8.690 8.746 9,931 +0.06(+0.75%)
Jun 01, 2016 8.710 8.797 8.653 8.682 33,825 -0.12(-1.39%)
May 31, 2016 8.883 8.955 8.725 8.804 15,962 -0.11(-1.21%)
May 27, 2016 8.804 8.912 8.912 8.912 14,609 +0.03(+0.32%)
May 26, 2016 8.624 8.969 8.373 8.883 12,449 -0.07(-0.80%)
May 25, 2016 8.962 8.976 8.840 8.955 16,461 +0.07(+0.81%)
May 24, 2016 8.890 8.976 8.741 8.883 13,238 +0.05(+0.57%)
May 23, 2016 8.596 8.833 8.596 8.833 20,641 +0.20(+2.33%)
May 20, 2016 8.603 8.797 8.481 8.631 25,392 +0.01(+0.17%)
May 19, 2016 8.833 8.869 8.495 8.617 13,441 -0.29(-3.23%)
May 18, 2016 8.969 8.969 8.797 8.905 8,402 +0.06(+0.65%)
May 17, 2016 8.854 8.948 8.818 8.847 9,383 -0.07(-0.81%)
May 16, 2016 8.840 8.962 8.804 8.919 20,391 +0.11(+1.31%)
May 13, 2016 9.156 9.257 8.782 8.804 48,858 -0.35(-3.85%)
May 12, 2016 9.084 9.307 9.034 9.156 26,619 +0.16(+1.76%)
May 11, 2016 9.048 9.206 8.998 8.998 20,092 -0.15(-1.65%)
May 10, 2016 9.289 9.444 9.149 9.149 17,722 +0.11(+1.27%)
May 09, 2016 9.364 9.465 8.976 9.034 55,793 -0.36(-3.83%)
May 06, 2016 9.264 9.508 9.264 9.393 13,840 +0.11(+1.24%)
May 05, 2016 9.343 9.451 9.257 9.278 13,484 -0.07(-0.77%)
May 04, 2016 9.537 9.537 9.285 9.350 28,340 +0.01(+0.08%)
May 03, 2016 9.364 9.364 9.206 9.343 29,752 -0.14(-1.44%)
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.