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

Silvercrest Ast Cm A (NQ: SAMG )

14.94 -0.06 (-0.40%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 29, 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 (%)
Jan 30, 2015 9.519 10.01 9.519 9.642 152,354 -0.01(-0.07%)
Jan 29, 2015 9.669 9.669 9.238 9.649 53,508 -0.04(-0.42%)
Jan 28, 2015 9.478 10.00 9.368 9.690 131,922 +0.29(+3.05%)
Jan 27, 2015 9.505 9.642 9.368 9.402 76,229 -0.10(-1.08%)
Jan 26, 2015 9.573 9.690 9.430 9.505 43,666 -0.03(-0.29%)
Jan 23, 2015 9.779 9.874 9.505 9.532 30,543 -0.29(-2.99%)
Jan 22, 2015 9.915 10.26 9.710 9.826 11,255 +0.08(+0.84%)
Jan 21, 2015 9.792 10.46 9.710 9.744 23,009 -0.03(-0.28%)
Jan 20, 2015 9.738 10.11 9.738 9.772 14,343 -0.20(-1.99%)
Jan 16, 2015 9.792 10.26 9.792 9.970 14,261 +0.14(+1.46%)
Jan 15, 2015 9.922 10.54 9.772 9.826 22,270 -0.16(-1.64%)
Jan 14, 2015 9.738 9.991 9.696 9.991 30,265 +0.10(+1.04%)
Jan 13, 2015 10.25 10.25 9.642 9.888 30,066 -0.25(-2.43%)
Jan 12, 2015 10.24 10.50 9.943 10.13 28,988 -0.25(-2.37%)
Jan 09, 2015 10.18 10.44 9.854 10.38 23,250 +0.18(+1.81%)
Jan 08, 2015 10.40 10.40 9.970 10.20 23,007 -0.01(-0.07%)
Jan 07, 2015 10.26 10.26 9.936 10.20 19,062 +0.03(+0.34%)
Jan 06, 2015 10.10 10.44 9.991 10.17 38,019 -0.04(-0.40%)
Jan 05, 2015 10.39 10.41 10.15 10.21 47,729 -0.12(-1.19%)
Jan 02, 2015 10.67 10.67 10.22 10.33 15,366 -0.37(-3.45%)
Dec 31, 2014 10.74 10.70 10.70 10.70 25,299 -0.01(-0.06%)
Dec 30, 2014 10.25 10.78 10.25 10.71 25,318 +0.25(+2.35%)
Dec 29, 2014 10.22 10.58 10.22 10.46 22,595 -0.05(-0.46%)
Dec 26, 2014 10.45 10.59 10.26 10.51 14,802 +0.01(+0.06%)
Dec 24, 2014 10.46 10.50 10.50 10.50 19,303 -0.03(-0.32%)
Dec 23, 2014 10.35 10.56 10.33 10.54 14,866 +0.20(+1.92%)
Dec 22, 2014 10.26 10.35 10.16 10.34 23,221 +0.13(+1.27%)
Dec 19, 2014 10.22 10.26 10.05 10.21 77,712 -0.04(-0.40%)
Dec 18, 2014 10.26 10.26 10.04 10.25 21,244 +0.04(+0.40%)
Dec 17, 2014 9.915 10.25 9.777 10.21 46,290 +0.25(+2.47%)
Dec 16, 2014 9.765 10.01 9.724 9.963 34,589 +0.28(+2.90%)
Dec 15, 2014 9.669 9.731 9.628 9.683 32,757 +0.03(+0.28%)
Dec 12, 2014 9.703 9.758 9.655 9.655 25,148 -0.16(-1.60%)
Dec 11, 2014 9.656 9.977 9.656 9.813 11,855 +0.16(+1.63%)
Dec 10, 2014 9.423 9.703 9.170 9.655 30,207 +0.17(+1.80%)
Dec 09, 2014 9.437 9.607 9.423 9.484 21,824 +0.07(+0.79%)
Dec 08, 2014 9.423 9.539 9.242 9.410 37,209 +0.02(+0.22%)
Dec 05, 2014 9.193 9.390 9.159 9.390 16,712 +0.15(+1.61%)
Dec 04, 2014 9.126 9.288 9.118 9.240 34,122 -0.20(-2.08%)
Dec 03, 2014 9.478 9.491 9.274 9.437 12,154 -0.07(-0.71%)
Dec 02, 2014 8.948 9.613 8.948 9.505 61,476 +0.20(+2.11%)
Dec 01, 2014 9.715 9.715 9.098 9.308 61,090 -0.42(-4.32%)
Nov 28, 2014 9.871 9.871 9.729 9.729 19,358 -0.14(-1.44%)
Nov 26, 2014 9.830 9.871 9.871 9.871 13,717 +0.02(+0.21%)
Nov 25, 2014 9.891 9.891 9.796 9.851 25,640 -0.01(-0.07%)
Nov 24, 2014 9.762 9.864 9.756 9.857 26,263 +0.09(+0.90%)
Nov 21, 2014 10.10 10.12 9.688 9.769 23,640 -0.23(-2.31%)
Nov 20, 2014 9.749 10.14 9.620 10.000 36,443 +0.16(+1.58%)
Nov 19, 2014 10.16 10.17 9.722 9.844 20,975 -0.24(-2.35%)
Nov 18, 2014 9.986 10.14 9.674 10.08 177,010 +0.09(+0.88%)
Nov 17, 2014 10.20 10.21 9.993 9.993 24,727 -0.21(-2.06%)
Nov 14, 2014 10.24 10.39 10.20 10.20 14,341 -0.05(-0.46%)
Nov 13, 2014 10.59 10.86 10.18 10.25 31,998 -0.34(-3.20%)
Nov 12, 2014 10.46 10.59 10.27 10.59 18,296 +0.14(+1.36%)
Nov 11, 2014 10.75 10.89 10.38 10.45 42,922 -0.34(-3.14%)
Nov 10, 2014 10.62 10.85 10.58 10.79 33,546 +0.11(+1.02%)
Nov 07, 2014 10.60 10.79 10.19 10.68 38,609 +0.03(+0.25%)
Nov 06, 2014 10.20 10.73 10.01 10.65 25,763 +0.43(+4.18%)
Nov 05, 2014 10.12 10.27 9.952 10.22 16,194 +0.17(+1.68%)
Nov 04, 2014 9.952 10.17 9.945 10.05 8,758 +0.05(+0.47%)
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.