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

Silvercrest Ast Cm A (NQ: SAMG )

14.81 -0.19 (-1.27%)
Streaming Delayed Price Updated: 1:59 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 (%)
Oct 31, 2017 12.18 12.37 12.18 12.37 34,528 +0.23(+1.88%)
Oct 30, 2017 12.10 12.29 12.02 12.14 31,187 +0.11(+0.95%)
Oct 27, 2017 11.76 12.03 11.76 12.02 17,020 +0.27(+2.26%)
Oct 26, 2017 11.95 11.95 11.64 11.76 18,192 -0.23(-1.90%)
Oct 25, 2017 11.83 12.00 11.76 11.99 13,954 +0.19(+1.61%)
Oct 24, 2017 11.34 12.02 11.34 11.80 42,981 +0.49(+4.36%)
Oct 23, 2017 10.89 11.34 10.81 11.30 49,514 +0.30(+2.76%)
Oct 20, 2017 11.04 11.04 10.96 11.00 25,424 +0.00(+0.00%)
Oct 19, 2017 10.96 11.04 10.93 11.00 12,571 +0.08(+0.69%)
Oct 18, 2017 11.00 11.04 10.92 10.92 19,980 -0.11(-1.03%)
Oct 17, 2017 10.96 11.04 10.92 11.04 12,906 +0.04(+0.34%)
Oct 16, 2017 11.04 11.19 10.93 11.00 24,360 +0.04(+0.35%)
Oct 13, 2017 10.92 11.08 10.92 10.96 16,612 +0.00(+0.00%)
Oct 12, 2017 11.19 11.19 10.96 10.96 10,989 -0.04(-0.34%)
Oct 11, 2017 11.11 11.30 10.92 11.00 25,257 -0.15(-1.36%)
Oct 10, 2017 11.57 11.57 11.11 11.15 46,722 -0.46(-3.92%)
Oct 09, 2017 12.14 12.33 11.50 11.61 62,933 -0.49(-4.08%)
Oct 06, 2017 11.99 12.14 11.99 12.10 14,843 +0.15(+1.27%)
Oct 05, 2017 11.95 11.99 11.83 11.95 18,795 +0.08(+0.64%)
Oct 04, 2017 12.02 12.02 11.80 11.87 12,251 -0.15(-1.26%)
Oct 03, 2017 12.02 12.14 12.02 12.02 32,483 -0.08(-0.63%)
Oct 02, 2017 10.92 12.33 10.92 12.10 78,764 +1.06(+9.62%)
Sep 29, 2017 10.89 11.08 10.81 11.04 11,642 +0.15(+1.39%)
Sep 28, 2017 10.51 10.96 10.39 10.89 21,174 +0.38(+3.61%)
Sep 27, 2017 9.862 10.58 9.862 10.51 22,971 +0.64(+6.54%)
Sep 26, 2017 9.862 10.01 9.824 9.862 32,598 +0.04(+0.39%)
Sep 25, 2017 9.824 10.13 9.824 9.824 49,865 -0.08(-0.77%)
Sep 22, 2017 9.862 9.900 9.824 9.900 45,597 +0.04(+0.38%)
Sep 21, 2017 9.786 9.862 9.786 9.862 3,240 +0.08(+0.78%)
Sep 20, 2017 9.900 9.976 9.786 9.786 10,673 -0.15(-1.53%)
Sep 19, 2017 9.710 10.20 9.710 9.938 16,774 +0.27(+2.75%)
Sep 18, 2017 9.558 9.710 9.445 9.672 10,578 +0.23(+2.41%)
Sep 15, 2017 9.748 9.786 9.293 9.445 33,872 -0.27(-2.73%)
Sep 14, 2017 9.710 9.862 9.710 9.710 18,324 -0.10(-1.01%)
Sep 13, 2017 9.846 9.921 9.734 9.809 9,458 -0.04(-0.38%)
Sep 12, 2017 9.921 9.959 9.734 9.846 8,066 -0.04(-0.38%)
Sep 11, 2017 9.921 10.11 9.884 9.884 19,845 -0.04(-0.38%)
Sep 08, 2017 9.621 9.921 9.621 9.921 12,900 +0.34(+3.53%)
Sep 07, 2017 9.546 9.693 9.546 9.583 3,963 +0.08(+0.79%)
Sep 06, 2017 9.395 9.546 9.245 9.508 14,632 +0.30(+3.27%)
Sep 05, 2017 9.395 9.395 9.207 9.207 4,813 -0.11(-1.21%)
Sep 01, 2017 9.283 9.320 9.245 9.320 6,847 +0.11(+1.22%)
Aug 31, 2017 9.395 9.395 9.207 9.207 5,124 +0.04(+0.41%)
Aug 30, 2017 9.245 9.395 9.019 9.170 14,000 -0.08(-0.81%)
Aug 29, 2017 9.395 9.395 9.132 9.245 18,958 +0.00(+0.00%)
Aug 28, 2017 9.320 9.358 9.170 9.245 14,552 -0.08(-0.81%)
Aug 25, 2017 9.283 9.320 9.170 9.320 3,524 +0.08(+0.81%)
Aug 24, 2017 9.132 9.245 9.052 9.245 4,865 +0.23(+2.50%)
Aug 23, 2017 9.019 9.095 9.019 9.019 4,906 +0.00(+0.00%)
Aug 22, 2017 9.057 9.095 8.982 9.019 5,700 -0.04(-0.42%)
Aug 21, 2017 9.095 9.123 9.019 9.057 13,445 -0.15(-1.63%)
Aug 18, 2017 8.982 9.245 8.907 9.207 16,255 +0.11(+1.24%)
Aug 17, 2017 9.118 9.283 9.019 9.095 19,868 +0.00(+0.00%)
Aug 16, 2017 9.207 9.245 9.019 9.095 10,224 -0.19(-2.02%)
Aug 15, 2017 9.118 9.311 9.118 9.283 4,668 +0.15(+1.65%)
Aug 14, 2017 9.057 9.207 8.982 9.132 11,066 +0.15(+1.67%)
Aug 11, 2017 9.395 9.395 8.907 8.982 5,567 -0.30(-3.24%)
Aug 10, 2017 9.433 9.433 9.283 9.283 5,852 +0.00(+0.00%)
Aug 09, 2017 9.395 9.508 9.283 9.283 22,001 -0.26(-2.76%)
Aug 08, 2017 9.583 9.583 9.546 9.546 2,349 +0.00(+0.00%)
Aug 07, 2017 9.546 9.546 9.433 9.546 3,206 +0.04(+0.40%)
Aug 04, 2017 9.283 9.508 9.245 9.508 4,834 +0.34(+3.69%)
Aug 03, 2017 9.358 9.546 9.132 9.170 10,213 -0.30(-3.17%)
Aug 02, 2017 9.658 9.658 9.470 9.470 2,522 -0.19(-1.95%)
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.