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

Silvercrest Ast Cm A (NQ: SAMG )

15.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 29, 2016 7.490 7.903 7.192 7.654 32,408 +0.24(+3.26%)
Jan 28, 2016 7.519 7.519 7.142 7.412 39,081 -0.05(-0.62%)
Jan 27, 2016 7.682 7.746 7.441 7.459 13,819 -0.27(-3.45%)
Jan 26, 2016 7.405 7.739 7.355 7.725 25,063 +0.27(+3.62%)
Jan 25, 2016 7.569 8.002 7.242 7.455 17,130 -0.13(-1.69%)
Jan 22, 2016 7.341 7.675 7.341 7.583 12,554 +0.33(+4.61%)
Jan 21, 2016 7.206 7.618 7.007 7.249 25,391 +0.03(+0.39%)
Jan 20, 2016 7.213 7.327 6.993 7.220 18,210 -0.10(-1.36%)
Jan 19, 2016 7.647 7.647 7.313 7.320 10,768 -0.36(-4.72%)
Jan 15, 2016 7.611 7.682 7.682 7.682 12,101 -0.09(-1.19%)
Jan 14, 2016 7.640 7.832 7.377 7.775 22,743 +0.09(+1.11%)
Jan 13, 2016 7.817 7.832 7.633 7.689 16,119 -0.14(-1.73%)
Jan 12, 2016 8.109 8.109 7.817 7.824 12,001 -0.12(-1.52%)
Jan 11, 2016 8.038 8.421 7.817 7.945 47,740 +0.02(+0.27%)
Jan 08, 2016 7.967 8.130 7.874 7.924 18,524 +0.05(+0.63%)
Jan 07, 2016 8.208 8.386 7.832 7.874 126,146 -0.41(-4.97%)
Jan 06, 2016 8.414 8.528 8.130 8.286 40,876 -0.21(-2.47%)
Jan 05, 2016 8.528 8.528 8.343 8.496 10,369 -0.03(-0.37%)
Jan 04, 2016 8.208 8.528 8.208 8.528 299,317 +0.08(+0.93%)
Dec 31, 2015 8.414 8.450 8.450 8.450 86,678 +0.07(+0.85%)
Dec 30, 2015 8.187 8.528 8.187 8.379 22,791 +0.04(+0.51%)
Dec 29, 2015 8.457 8.514 8.244 8.336 32,339 -0.06(-0.76%)
Dec 28, 2015 8.436 8.514 8.350 8.400 25,269 +0.08(+0.94%)
Dec 24, 2015 8.272 8.322 8.322 8.322 19,136 +0.07(+0.86%)
Dec 23, 2015 7.995 8.400 7.959 8.251 62,325 +0.27(+3.38%)
Dec 22, 2015 8.095 8.109 7.803 7.981 86,508 -0.21(-2.52%)
Dec 21, 2015 8.059 8.201 7.811 8.187 36,077 +0.10(+1.23%)
Dec 18, 2015 8.173 8.272 7.817 8.087 59,768 -0.28(-3.31%)
Dec 17, 2015 8.269 8.421 8.265 8.365 10,118 +0.06(+0.68%)
Dec 16, 2015 8.301 8.457 8.187 8.308 13,222 -0.03(-0.34%)
Dec 15, 2015 8.224 8.379 8.173 8.336 20,192 +0.14(+1.65%)
Dec 14, 2015 8.187 8.421 8.102 8.201 34,305 -0.22(-2.62%)
Dec 11, 2015 8.397 8.443 8.294 8.421 44,607 +0.01(+0.08%)
Dec 10, 2015 8.471 8.528 8.358 8.414 21,099 -0.06(-0.75%)
Dec 09, 2015 8.741 8.741 8.393 8.478 8,175 -0.16(-1.89%)
Dec 08, 2015 8.642 8.726 8.410 8.642 9,588 +0.00(+0.00%)
Dec 07, 2015 8.902 8.994 8.395 8.642 11,684 -0.20(-2.23%)
Dec 04, 2015 8.951 9.022 8.825 8.839 92,378 -0.13(-1.41%)
Dec 03, 2015 9.092 9.113 8.965 8.965 26,702 -0.10(-1.09%)
Dec 02, 2015 9.043 9.134 8.973 9.064 3,059 -0.03(-0.31%)
Dec 01, 2015 9.036 9.120 8.973 9.092 7,423 +0.04(+0.39%)
Nov 30, 2015 8.585 9.113 8.515 9.057 32,661 +0.54(+6.36%)
Nov 27, 2015 8.487 9.008 8.353 8.515 23,244 +0.07(+0.83%)
Nov 25, 2015 8.438 8.445 8.445 8.445 25,009 -0.05(-0.58%)
Nov 24, 2015 8.603 8.603 8.269 8.494 11,325 +0.08(+1.00%)
Nov 23, 2015 8.304 8.410 8.276 8.410 45,989 +0.14(+1.70%)
Nov 20, 2015 8.170 8.276 8.170 8.269 5,634 -0.01(-0.09%)
Nov 19, 2015 8.184 8.318 8.135 8.276 88,085 +0.11(+1.38%)
Nov 18, 2015 8.149 8.198 8.100 8.163 3,336 -0.04(-0.43%)
Nov 17, 2015 8.227 8.227 8.079 8.198 6,400 +0.08(+1.04%)
Nov 16, 2015 8.114 8.213 8.058 8.114 18,563 -0.01(-0.09%)
Nov 13, 2015 8.121 8.339 8.107 8.121 10,985 -0.09(-1.11%)
Nov 12, 2015 8.170 8.234 8.051 8.213 46,537 +0.08(+0.95%)
Nov 11, 2015 8.184 8.255 7.966 8.135 15,194 -0.06(-0.69%)
Nov 10, 2015 8.086 8.304 8.086 8.191 3,748 -0.15(-1.77%)
Nov 09, 2015 8.367 8.723 8.058 8.339 28,555 -0.09(-1.09%)
Nov 06, 2015 8.445 8.775 8.262 8.431 21,023 -0.15(-1.72%)
Nov 05, 2015 8.304 8.585 8.184 8.578 30,592 +0.26(+3.13%)
Nov 04, 2015 8.121 8.339 7.882 8.318 14,239 +0.23(+2.78%)
Nov 03, 2015 8.037 8.198 7.811 8.093 27,276 -0.06(-0.78%)
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.