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

Silvercrest Ast Cm A (NQ: SAMG )

15.37 +0.29 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Sep 30, 2015 7.692 7.811 7.460 7.607 90,354 +0.12(+1.65%)
Sep 29, 2015 7.727 7.727 7.460 7.484 9,765 +0.02(+0.24%)
Sep 28, 2015 7.882 7.882 7.389 7.467 46,158 -0.14(-1.85%)
Sep 25, 2015 7.678 7.811 7.551 7.607 7,622 -0.23(-2.96%)
Sep 24, 2015 7.607 7.840 7.445 7.840 109,930 +0.11(+1.46%)
Sep 23, 2015 7.171 7.882 7.171 7.727 25,610 +0.06(+0.83%)
Sep 22, 2015 7.748 7.952 7.635 7.664 38,483 -0.11(-1.45%)
Sep 21, 2015 8.050 8.051 7.748 7.776 10,631 -0.11(-1.43%)
Sep 18, 2015 7.987 8.058 7.889 7.889 86,874 -0.13(-1.62%)
Sep 17, 2015 8.149 8.156 7.994 8.019 26,666 -0.03(-0.39%)
Sep 16, 2015 8.058 8.107 7.987 8.051 9,196 +0.00(+0.00%)
Sep 15, 2015 8.001 8.058 7.861 8.051 8,955 -0.01(-0.09%)
Sep 14, 2015 7.952 8.058 7.938 8.058 5,550 +0.08(+0.97%)
Sep 11, 2015 7.903 7.980 7.657 7.980 11,477 +0.06(+0.80%)
Sep 10, 2015 8.008 8.431 7.811 7.917 34,841 -0.18(-2.17%)
Sep 09, 2015 7.973 8.424 7.847 8.093 28,253 +0.10(+1.23%)
Sep 08, 2015 8.231 8.336 7.660 7.994 48,026 -0.15(-1.88%)
Sep 04, 2015 8.141 8.148 8.148 8.148 3,446 +0.03(+0.43%)
Sep 03, 2015 8.224 8.301 8.060 8.113 7,995 +0.03(+0.43%)
Sep 02, 2015 7.953 8.238 7.946 8.078 33,371 +0.20(+2.56%)
Sep 01, 2015 8.092 8.350 7.841 7.876 37,398 -0.32(-3.91%)
Aug 31, 2015 8.217 8.356 7.862 8.196 52,662 +0.10(+1.20%)
Aug 28, 2015 8.231 8.266 8.099 8.099 13,342 -0.15(-1.86%)
Aug 27, 2015 7.987 8.287 7.932 8.252 28,668 +0.22(+2.78%)
Aug 26, 2015 8.363 8.426 7.809 8.029 17,505 -0.02(-0.26%)
Aug 25, 2015 8.356 8.426 7.973 8.050 48,821 -0.13(-1.53%)
Aug 24, 2015 8.356 8.356 7.667 8.175 73,782 -0.29(-3.37%)
Aug 21, 2015 8.976 9.046 8.377 8.461 110,104 -0.44(-4.93%)
Aug 20, 2015 9.032 9.088 8.795 8.900 22,745 +0.01(+0.08%)
Aug 19, 2015 9.150 9.401 8.823 8.893 19,414 -0.33(-3.62%)
Aug 18, 2015 9.032 9.547 8.705 9.227 76,375 +0.26(+2.95%)
Aug 17, 2015 9.610 9.610 8.844 8.962 20,420 -0.37(-3.96%)
Aug 14, 2015 9.359 9.387 9.067 9.331 18,191 +0.00(+0.00%)
Aug 13, 2015 9.297 9.457 9.199 9.331 10,590 -0.13(-1.33%)
Aug 12, 2015 9.589 9.589 9.053 9.457 24,339 +0.01(+0.07%)
Aug 11, 2015 9.638 9.645 9.450 9.450 36,322 -0.24(-2.44%)
Aug 10, 2015 9.610 9.700 9.582 9.687 38,667 +0.09(+0.94%)
Aug 07, 2015 9.603 9.673 9.387 9.596 15,799 +0.36(+3.84%)
Aug 06, 2015 9.394 9.394 9.157 9.241 15,448 +0.03(+0.30%)
Aug 05, 2015 9.143 9.269 9.143 9.213 21,935 +0.08(+0.92%)
Aug 04, 2015 9.150 9.694 8.927 9.129 18,444 -0.05(-0.53%)
Aug 03, 2015 8.635 9.178 8.593 9.178 41,028 +0.59(+6.89%)
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%)
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.