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 (%)
Jul 29, 2016 8.776 8.914 8.747 8.805 36,485 +0.01(+0.16%)
Jul 28, 2016 8.863 8.892 8.747 8.790 20,815 -0.10(-1.14%)
Jul 27, 2016 8.856 8.892 8.740 8.892 21,979 +0.01(+0.08%)
Jul 26, 2016 8.819 8.921 8.783 8.885 13,876 +0.04(+0.41%)
Jul 25, 2016 8.769 8.892 8.725 8.848 30,775 +0.01(+0.16%)
Jul 22, 2016 8.856 8.914 8.769 8.834 14,740 -0.01(-0.16%)
Jul 21, 2016 8.841 8.892 8.769 8.848 11,253 -0.05(-0.57%)
Jul 20, 2016 8.899 8.993 8.718 8.899 36,728 +0.01(+0.08%)
Jul 19, 2016 8.856 9.059 8.776 8.892 43,596 -0.04(-0.49%)
Jul 18, 2016 8.834 9.043 8.725 8.935 21,043 +0.05(+0.57%)
Jul 15, 2016 8.754 8.906 8.559 8.885 32,376 +0.18(+2.08%)
Jul 14, 2016 9.175 9.175 8.537 8.704 53,911 -0.27(-2.99%)
Jul 13, 2016 8.863 9.102 8.356 8.972 35,696 +0.09(+0.98%)
Jul 12, 2016 8.718 9.073 8.653 8.885 71,091 +0.23(+2.68%)
Jul 11, 2016 8.711 8.711 8.560 8.653 124,516 -0.06(-0.67%)
Jul 08, 2016 8.631 8.501 8.501 8.711 56,931 +0.21(+2.47%)
Jul 07, 2016 8.537 8.537 8.361 8.501 47,032 -0.08(-0.93%)
Jul 05, 2016 8.950 8.950 8.551 8.580 56,139 -0.33(-3.66%)
Jul 01, 2016 8.805 8.906 8.906 8.906 36,153 +0.04(+0.41%)
Jun 30, 2016 8.798 8.950 8.780 8.870 42,901 +0.04(+0.49%)
Jun 29, 2016 8.863 9.005 8.762 8.827 24,133 +0.01(+0.08%)
Jun 28, 2016 8.892 9.175 8.805 8.819 25,209 +0.04(+0.41%)
Jun 27, 2016 8.892 9.059 8.718 8.783 44,079 +0.02(+0.25%)
Jun 24, 2016 8.827 9.414 8.711 8.762 861,966 -0.46(-4.95%)
Jun 23, 2016 8.950 9.457 8.928 9.218 52,466 +0.28(+3.16%)
Jun 22, 2016 8.827 8.957 8.805 8.935 34,787 +0.09(+1.07%)
Jun 21, 2016 8.870 8.943 8.790 8.841 33,334 +0.02(+0.25%)
Jun 20, 2016 8.892 8.986 8.783 8.819 26,696 +0.04(+0.41%)
Jun 17, 2016 9.008 9.015 8.783 8.783 18,322 -0.09(-1.06%)
Jun 16, 2016 9.050 9.050 8.819 8.877 19,867 -0.04(-0.49%)
Jun 15, 2016 8.856 9.044 8.834 8.921 15,659 +0.09(+1.07%)
Jun 14, 2016 8.805 8.964 8.783 8.827 10,080 +0.02(+0.25%)
Jun 13, 2016 8.783 8.950 8.783 8.805 13,811 +0.04(+0.41%)
Jun 10, 2016 8.986 8.986 8.667 8.769 10,265 -0.02(-0.25%)
Jun 09, 2016 8.783 8.910 8.783 8.790 8,389 -0.07(-0.74%)
Jun 08, 2016 8.783 8.921 8.783 8.856 13,981 +0.16(+1.83%)
Jun 07, 2016 8.703 8.919 8.646 8.696 32,920 -0.08(-0.90%)
Jun 06, 2016 8.567 8.876 8.495 8.775 13,584 +0.28(+3.29%)
Jun 03, 2016 8.754 8.833 8.431 8.495 38,254 -0.24(-2.71%)
Jun 02, 2016 8.718 8.854 8.676 8.732 9,948 +0.06(+0.75%)
Jun 01, 2016 8.696 8.782 8.639 8.668 33,880 -0.12(-1.39%)
May 31, 2016 8.868 8.940 8.711 8.790 15,988 -0.11(-1.21%)
May 27, 2016 8.790 8.897 8.897 8.897 14,633 +0.03(+0.32%)
May 26, 2016 8.610 8.955 8.359 8.868 12,469 -0.07(-0.80%)
May 25, 2016 8.947 8.962 8.825 8.940 16,488 +0.07(+0.81%)
May 24, 2016 8.876 8.962 8.727 8.868 13,259 +0.05(+0.57%)
May 23, 2016 8.581 8.818 8.581 8.818 20,675 +0.20(+2.33%)
May 20, 2016 8.589 8.782 8.467 8.617 25,433 +0.01(+0.17%)
May 19, 2016 8.818 8.854 8.481 8.603 13,463 -0.29(-3.23%)
May 18, 2016 8.955 8.955 8.782 8.890 8,416 +0.06(+0.65%)
May 17, 2016 8.840 8.933 8.804 8.833 9,399 -0.07(-0.81%)
May 16, 2016 8.825 8.947 8.790 8.904 20,424 +0.11(+1.31%)
May 13, 2016 9.141 9.242 8.768 8.790 48,938 -0.35(-3.85%)
May 12, 2016 9.069 9.292 9.019 9.141 26,662 +0.16(+1.76%)
May 11, 2016 9.034 9.191 8.983 8.983 20,124 -0.15(-1.65%)
May 10, 2016 9.274 9.428 9.134 9.134 17,751 +0.11(+1.27%)
May 09, 2016 9.349 9.450 8.962 9.019 55,884 -0.36(-3.83%)
May 06, 2016 9.249 9.493 9.249 9.378 13,863 +0.11(+1.24%)
May 05, 2016 9.328 9.435 9.242 9.263 13,506 -0.07(-0.77%)
May 04, 2016 9.521 9.521 9.270 9.335 28,386 +0.01(+0.08%)
May 03, 2016 9.349 9.349 9.191 9.328 29,801 -0.14(-1.44%)
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.