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 (%)
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%)
Apr 03, 2017 9.960 9.960 9.699 9.736 26,642 -0.19(-1.88%)
Mar 31, 2017 9.923 10.07 9.773 9.923 30,123 -0.04(-0.37%)
Mar 30, 2017 10.17 10.17 9.811 9.960 20,364 +0.04(+0.38%)
Mar 29, 2017 9.923 10.03 9.848 9.923 5,827 +0.19(+1.92%)
Mar 28, 2017 9.848 9.997 9.699 9.736 11,055 -0.22(-2.25%)
Mar 27, 2017 10.07 10.07 9.904 9.960 2,899 -0.11(-1.11%)
Mar 24, 2017 10.56 10.56 10.07 10.07 3,462 -0.26(-2.53%)
Mar 23, 2017 9.841 10.52 9.811 10.33 11,978 +0.60(+6.13%)
Mar 22, 2017 9.960 9.960 9.624 9.736 13,182 -0.11(-1.14%)
Mar 21, 2017 10.52 10.52 9.848 9.848 9,846 -0.34(-3.30%)
Mar 20, 2017 10.63 10.63 10.07 10.18 11,550 -0.11(-1.09%)
Mar 17, 2017 10.44 10.44 10.22 10.30 46,898 -0.11(-1.08%)
Mar 16, 2017 10.11 10.44 10.11 10.41 33,762 +0.07(+0.72%)
Mar 15, 2017 9.923 10.33 9.923 10.33 14,142 +0.56(+5.73%)
Mar 14, 2017 9.699 9.848 9.680 9.773 7,305 -0.04(-0.38%)
Mar 13, 2017 9.550 9.885 9.400 9.811 13,663 +0.30(+3.14%)
Mar 10, 2017 9.789 10.28 9.512 9.512 11,602 -0.48(-4.85%)
Mar 09, 2017 10.03 10.37 9.997 9.997 3,314 -0.11(-1.11%)
Mar 08, 2017 10.39 10.47 10.11 10.11 4,207 -0.17(-1.67%)
Mar 07, 2017 10.28 10.58 10.28 10.28 3,945 -0.04(-0.36%)
Mar 06, 2017 10.72 10.72 10.17 10.32 13,473 +0.15(+1.46%)
Mar 03, 2017 10.39 10.39 10.15 10.17 11,875 -0.15(-1.43%)
Mar 02, 2017 10.12 10.39 10.06 10.32 17,705 +0.26(+2.57%)
Mar 01, 2017 9.874 10.15 9.874 10.06 10,266 +0.18(+1.87%)
Feb 28, 2017 10.32 10.32 9.726 9.874 24,731 -0.44(-4.30%)
Feb 27, 2017 10.43 10.43 10.32 10.32 9,502 +0.04(+0.36%)
Feb 24, 2017 10.35 10.37 10.28 10.28 2,663 +0.04(+0.36%)
Feb 23, 2017 10.28 10.28 10.10 10.24 3,335 +0.07(+0.73%)
Feb 22, 2017 10.47 10.47 10.06 10.17 6,169 -0.18(-1.79%)
Feb 21, 2017 10.30 10.35 10.26 10.35 4,679 -0.11(-1.06%)
Feb 17, 2017 10.47 10.47 10.47 0 +0.17(+1.62%)
Feb 16, 2017 10.17 10.50 9.837 10.30 24,603 -0.11(-1.07%)
Feb 15, 2017 10.32 10.41 10.25 10.41 3,284 +0.02(+0.18%)
Feb 14, 2017 10.28 10.43 10.28 10.39 7,729 +0.00(+0.00%)
Feb 13, 2017 10.35 10.43 10.24 10.39 8,770 +0.07(+0.72%)
Feb 10, 2017 10.47 10.58 10.24 10.32 12,502 +0.00(+0.00%)
Feb 09, 2017 10.02 10.32 10.02 10.32 6,118 +0.07(+0.72%)
Feb 08, 2017 10.51 10.72 10.24 10.24 10,758 -0.26(-2.47%)
Feb 07, 2017 10.43 10.54 10.39 10.50 14,445 +0.07(+0.71%)
Feb 06, 2017 10.35 10.50 10.35 10.43 18,199 +0.22(+2.17%)
Feb 03, 2017 10.24 10.28 9.963 10.21 30,545 +0.26(+2.60%)
Feb 02, 2017 10.13 10.21 9.781 9.948 20,605 -0.04(-0.37%)
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.