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 (%)
Nov 30, 2017 11.68 11.68 11.49 11.53 15,247 -0.08(-0.65%)
Nov 29, 2017 11.38 11.64 11.38 11.61 8,720 +0.08(+0.66%)
Nov 28, 2017 11.27 11.57 11.27 11.53 12,153 +0.38(+3.40%)
Nov 27, 2017 11.49 11.55 11.00 11.15 22,801 -0.34(-2.97%)
Nov 24, 2017 11.57 11.57 11.42 11.49 5,548 -0.04(-0.33%)
Nov 22, 2017 11.61 11.68 11.53 11.53 7,656 -0.04(-0.33%)
Nov 21, 2017 11.42 11.57 11.34 11.57 8,091 +0.19(+1.67%)
Nov 20, 2017 11.27 11.38 11.23 11.38 8,809 +0.08(+0.67%)
Nov 17, 2017 11.27 11.38 11.20 11.30 8,602 -0.08(-0.67%)
Nov 16, 2017 11.23 11.38 11.06 11.38 15,345 +0.23(+2.04%)
Nov 15, 2017 11.08 11.23 10.73 11.15 14,277 -0.04(-0.34%)
Nov 14, 2017 10.54 11.19 10.51 11.19 6,182 +0.49(+4.61%)
Nov 13, 2017 11.42 11.42 10.09 10.70 65,171 -0.80(-6.93%)
Nov 10, 2017 11.57 11.72 11.40 11.49 7,429 -0.08(-0.66%)
Nov 09, 2017 11.27 11.68 11.27 11.57 13,565 +0.19(+1.67%)
Nov 08, 2017 11.23 11.38 11.15 11.38 31,932 +0.04(+0.33%)
Nov 07, 2017 12.14 12.14 11.34 11.34 32,403 -1.14(-9.12%)
Nov 06, 2017 12.33 12.67 12.02 12.48 22,280 +0.30(+2.49%)
Nov 03, 2017 12.59 12.59 12.06 12.18 19,062 -0.57(-4.46%)
Nov 02, 2017 12.25 12.74 12.25 12.74 13,559 +0.42(+3.39%)
Nov 01, 2017 12.48 12.48 12.29 12.33 23,638 -0.04(-0.31%)
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%)
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.