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 31, 2015 8.628 8.677 8.496 8.586 11,482 +0.02(+0.24%)
Jul 30, 2015 8.308 8.593 8.308 8.565 19,298 +0.16(+1.86%)
Jul 29, 2015 8.315 8.510 8.287 8.409 62,391 +0.17(+2.07%)
Jul 28, 2015 8.238 8.395 7.535 8.238 53,286 +0.17(+2.16%)
Jul 27, 2015 8.008 8.148 7.799 8.064 21,076 +0.08(+0.96%)
Jul 24, 2015 8.203 8.426 7.980 7.987 55,213 -0.25(-3.04%)
Jul 23, 2015 8.440 8.440 8.182 8.238 30,848 -0.20(-2.39%)
Jul 22, 2015 8.405 8.461 8.196 8.440 22,230 +0.04(+0.50%)
Jul 21, 2015 8.551 8.732 8.308 8.398 51,545 -0.14(-1.63%)
Jul 20, 2015 8.858 9.471 8.517 8.538 115,132 -0.41(-4.59%)
Jul 17, 2015 9.018 9.053 8.788 8.948 31,026 -0.08(-0.93%)
Jul 16, 2015 9.004 9.283 8.914 9.032 26,431 -0.01(-0.08%)
Jul 15, 2015 8.997 9.039 8.719 9.039 50,846 +0.12(+1.33%)
Jul 14, 2015 9.032 9.440 8.768 8.921 45,241 -0.18(-1.99%)
Jul 13, 2015 9.102 9.290 8.865 9.102 19,154 +0.06(+0.69%)
Jul 10, 2015 9.067 9.185 8.795 9.039 33,891 +0.07(+0.78%)
Jul 09, 2015 8.934 9.081 8.809 8.969 20,480 +0.03(+0.39%)
Jul 08, 2015 9.088 9.088 8.739 8.934 28,667 +0.01(+0.16%)
Jul 07, 2015 8.886 9.088 8.746 8.921 39,154 +0.01(+0.16%)
Jul 06, 2015 9.227 9.547 8.760 8.907 121,282 -0.44(-4.69%)
Jul 02, 2015 9.909 9.345 9.345 9.345 29,869 -0.62(-6.22%)
Jul 01, 2015 10.38 10.38 9.937 9.965 19,565 +0.17(+1.78%)
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%)
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.