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

Silvercrest Ast Cm A (NQ: SAMG )

15.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2015 10.82 10.96 10.68 10.74 35,952 -0.14(-1.33%)
Apr 29, 2015 10.99 10.99 10.72 10.88 13,552 -0.08(-0.69%)
Apr 28, 2015 10.52 11.08 10.50 10.96 26,211 +0.40(+3.78%)
Apr 27, 2015 10.61 10.68 10.50 10.56 21,401 -0.12(-1.16%)
Apr 24, 2015 10.65 10.68 10.47 10.68 9,169 +0.02(+0.19%)
Apr 23, 2015 10.57 10.73 10.39 10.66 22,895 +0.01(+0.13%)
Apr 22, 2015 10.95 10.99 10.58 10.65 14,744 -0.34(-3.13%)
Apr 21, 2015 10.93 11.12 10.93 10.99 8,403 +0.06(+0.57%)
Apr 20, 2015 10.66 11.02 10.66 10.93 12,240 +0.37(+3.52%)
Apr 17, 2015 10.65 10.72 10.46 10.56 30,476 -0.17(-1.60%)
Apr 16, 2015 10.38 10.77 10.37 10.73 36,040 +0.43(+4.21%)
Apr 15, 2015 10.28 10.33 10.09 10.30 148,604 +0.12(+1.15%)
Apr 14, 2015 10.00 10.30 10.00 10.18 23,336 -0.05(-0.47%)
Apr 13, 2015 10.26 10.32 10.19 10.23 13,111 +0.01(+0.14%)
Apr 10, 2015 10.24 10.32 10.17 10.21 20,132 -0.03(-0.34%)
Apr 09, 2015 10.25 10.32 10.06 10.25 21,186 -0.01(-0.13%)
Apr 08, 2015 10.33 10.33 10.23 10.26 29,585 -0.04(-0.40%)
Apr 07, 2015 10.22 10.33 10.14 10.30 29,911 +0.08(+0.74%)
Apr 06, 2015 10.05 10.23 9.967 10.23 48,004 +0.28(+2.77%)
Apr 02, 2015 9.877 9.953 9.953 9.953 33,101 +0.02(+0.21%)
Apr 01, 2015 9.850 9.987 9.767 9.932 23,416 +0.12(+1.19%)
Mar 31, 2015 9.712 9.981 9.657 9.815 34,996 -0.01(-0.07%)
Mar 30, 2015 9.870 9.994 9.622 9.822 18,274 +0.04(+0.42%)
Mar 27, 2015 9.719 9.884 9.643 9.781 27,320 +0.10(+1.07%)
Mar 26, 2015 9.884 9.884 9.636 9.677 63,859 -0.25(-2.57%)
Mar 25, 2015 10.06 10.09 9.870 9.932 25,541 -0.13(-1.30%)
Mar 24, 2015 9.919 10.19 9.857 10.06 15,165 +0.20(+2.03%)
Mar 23, 2015 9.815 9.912 9.774 9.863 11,925 -0.04(-0.42%)
Mar 20, 2015 9.657 10.00 9.636 9.905 66,278 +0.28(+2.93%)
Mar 19, 2015 9.698 9.781 9.602 9.622 30,213 -0.14(-1.41%)
Mar 18, 2015 9.712 9.781 9.712 9.760 7,324 +0.04(+0.43%)
Mar 17, 2015 9.540 9.767 9.540 9.719 30,023 -0.03(-0.28%)
Mar 16, 2015 9.457 9.919 9.319 9.746 46,737 +0.29(+3.06%)
Mar 13, 2015 9.299 9.643 9.299 9.457 231,366 +0.01(+0.15%)
Mar 12, 2015 9.450 9.457 9.340 9.443 16,154 +0.26(+2.85%)
Mar 11, 2015 9.436 9.464 9.168 9.182 18,876 -0.08(-0.89%)
Mar 10, 2015 9.251 9.353 9.135 9.264 31,478 -0.05(-0.51%)
Mar 09, 2015 9.230 9.489 9.012 9.312 17,807 +0.13(+1.41%)
Mar 06, 2015 9.360 9.442 9.162 9.182 25,504 -0.27(-2.89%)
Mar 05, 2015 9.606 10.17 9.442 9.455 8,681 -0.07(-0.72%)
Mar 04, 2015 9.455 9.687 8.957 9.524 13,637 -0.01(-0.14%)
Mar 03, 2015 9.544 9.647 9.510 9.537 11,268 -0.08(-0.85%)
Mar 02, 2015 9.606 9.681 9.489 9.619 34,748 +0.08(+0.86%)
Feb 27, 2015 9.592 9.681 9.524 9.537 21,744 -0.05(-0.57%)
Feb 26, 2015 9.782 9.782 9.592 9.592 16,064 -0.01(-0.14%)
Feb 25, 2015 9.674 9.804 9.524 9.606 15,043 -0.02(-0.21%)
Feb 24, 2015 9.647 9.817 9.647 9.626 7,813 +0.03(+0.28%)
Feb 23, 2015 9.571 9.647 9.558 9.599 85,248 +0.03(+0.29%)
Feb 20, 2015 9.647 9.810 9.558 9.571 13,417 -0.01(-0.14%)
Feb 19, 2015 9.633 9.701 9.558 9.585 5,611 -0.08(-0.78%)
Feb 18, 2015 9.660 9.756 9.565 9.660 11,168 -0.22(-2.21%)
Feb 17, 2015 9.879 9.967 9.722 9.879 3,796 -0.11(-1.09%)
Feb 13, 2015 9.653 9.988 9.988 9.988 46,286 +0.29(+3.03%)
Feb 12, 2015 9.578 9.742 9.558 9.694 18,800 +0.14(+1.43%)
Feb 11, 2015 9.790 9.790 9.558 9.558 9,869 -0.22(-2.23%)
Feb 10, 2015 9.851 9.984 9.619 9.776 9,349 +0.05(+0.49%)
Feb 09, 2015 9.606 9.920 9.606 9.728 11,952 +0.02(+0.21%)
Feb 06, 2015 9.831 10.07 9.612 9.708 49,086 -0.07(-0.70%)
Feb 05, 2015 9.571 9.885 9.571 9.776 12,030 +0.13(+1.34%)
Feb 04, 2015 9.967 10.12 9.647 9.647 35,679 -0.44(-4.33%)
Feb 03, 2015 9.558 10.14 9.489 10.08 43,792 +0.53(+5.50%)
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.