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

Silvercrest Ast Cm A (NQ: SAMG )

15.94 +0.60 (+3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2017 8.990 9.139 8.841 9.139 10,249 +0.19(+2.08%)
May 30, 2017 8.915 9.102 8.915 8.953 3,279 +0.04(+0.42%)
May 26, 2017 8.878 8.990 8.878 8.915 15,969 -0.15(-1.65%)
May 25, 2017 9.139 9.139 8.953 9.065 5,121 -0.04(-0.41%)
May 24, 2017 9.139 9.139 9.027 9.102 4,231 +0.04(+0.41%)
May 23, 2017 9.550 9.550 9.027 9.065 7,321 -0.11(-1.22%)
May 22, 2017 9.216 9.251 9.065 9.177 6,077 +0.07(+0.82%)
May 19, 2017 9.288 9.326 8.953 9.102 10,110 -0.22(-2.40%)
May 18, 2017 9.923 9.923 9.326 9.326 7,896 -0.22(-2.34%)
May 17, 2017 9.699 9.699 9.475 9.550 12,386 -0.15(-1.54%)
May 16, 2017 9.699 9.699 9.527 9.699 5,027 +0.00(+0.00%)
May 15, 2017 9.904 9.904 9.606 9.699 10,926 -0.07(-0.76%)
May 12, 2017 9.699 9.811 9.699 9.773 5,787 +0.00(+0.00%)
May 11, 2017 9.773 9.773 9.633 9.773 8,294 +0.00(+0.00%)
May 10, 2017 9.699 9.848 9.699 9.773 8,333 -0.11(-1.13%)
May 09, 2017 9.923 10.11 9.773 9.885 5,982 -0.04(-0.38%)
May 08, 2017 9.661 9.923 9.661 9.923 11,033 +0.52(+5.56%)
May 05, 2017 8.953 9.400 8.953 9.400 23,716 -0.34(-3.45%)
May 04, 2017 10.07 10.07 9.550 9.736 4,194 +0.11(+1.16%)
May 03, 2017 9.848 9.923 9.336 9.624 9,046 -0.30(-3.01%)
May 02, 2017 10.07 10.11 9.811 9.923 5,710 -0.45(-4.32%)
May 01, 2017 10.37 10.37 10.37 10.37 1,534 +0.19(+1.83%)
Apr 28, 2017 10.52 10.52 9.885 10.18 11,206 +0.04(+0.37%)
Apr 27, 2017 10.22 10.26 10.03 10.15 6,480 -0.04(-0.37%)
Apr 26, 2017 10.09 10.26 9.885 10.18 7,778 +0.04(+0.37%)
Apr 25, 2017 10.15 10.26 10.03 10.15 10,232 -0.07(-0.73%)
Apr 24, 2017 10.22 10.37 9.961 10.22 14,726 +0.04(+0.37%)
Apr 21, 2017 9.848 10.30 9.848 10.18 11,470 +0.34(+3.41%)
Apr 20, 2017 9.811 9.885 9.736 9.848 18,857 +0.30(+3.13%)
Apr 19, 2017 9.512 9.661 9.417 9.550 10,229 +0.15(+1.59%)
Apr 18, 2017 9.475 9.587 9.363 9.400 20,322 +0.00(+0.00%)
Apr 17, 2017 8.990 9.400 8.981 9.400 11,418 +0.41(+4.56%)
Apr 13, 2017 9.326 9.326 8.979 8.990 11,249 -0.45(-4.74%)
Apr 12, 2017 9.661 9.661 9.438 9.438 10,294 -0.22(-2.32%)
Apr 11, 2017 9.326 9.736 9.251 9.661 19,246 +0.41(+4.44%)
Apr 10, 2017 9.624 9.624 9.139 9.251 11,008 -0.26(-2.75%)
Apr 07, 2017 9.699 9.811 9.512 9.512 16,041 -0.15(-1.54%)
Apr 06, 2017 9.661 9.736 9.512 9.661 18,124 +0.00(+0.00%)
Apr 05, 2017 9.736 9.811 9.661 9.661 12,218 -0.07(-0.77%)
Apr 04, 2017 9.773 9.923 9.661 9.736 16,965 +0.00(+0.00%)
Apr 03, 2017 9.960 9.960 9.699 9.736 26,642 -0.19(-1.88%)
Mar 31, 2017 9.923 10.07 9.773 9.923 30,123 -0.04(-0.37%)
Mar 30, 2017 10.17 10.17 9.811 9.960 20,364 +0.04(+0.38%)
Mar 29, 2017 9.923 10.03 9.848 9.923 5,827 +0.19(+1.92%)
Mar 28, 2017 9.848 9.997 9.699 9.736 11,055 -0.22(-2.25%)
Mar 27, 2017 10.07 10.07 9.904 9.960 2,899 -0.11(-1.11%)
Mar 24, 2017 10.56 10.56 10.07 10.07 3,462 -0.26(-2.53%)
Mar 23, 2017 9.841 10.52 9.811 10.33 11,978 +0.60(+6.13%)
Mar 22, 2017 9.960 9.960 9.624 9.736 13,182 -0.11(-1.14%)
Mar 21, 2017 10.52 10.52 9.848 9.848 9,846 -0.34(-3.30%)
Mar 20, 2017 10.63 10.63 10.07 10.18 11,550 -0.11(-1.09%)
Mar 17, 2017 10.44 10.44 10.22 10.30 46,898 -0.11(-1.08%)
Mar 16, 2017 10.11 10.44 10.11 10.41 33,762 +0.07(+0.72%)
Mar 15, 2017 9.923 10.33 9.923 10.33 14,142 +0.56(+5.73%)
Mar 14, 2017 9.699 9.848 9.680 9.773 7,305 -0.04(-0.38%)
Mar 13, 2017 9.550 9.885 9.400 9.811 13,663 +0.30(+3.14%)
Mar 10, 2017 9.789 10.28 9.512 9.512 11,602 -0.48(-4.85%)
Mar 09, 2017 10.03 10.37 9.997 9.997 3,314 -0.11(-1.11%)
Mar 08, 2017 10.39 10.47 10.11 10.11 4,207 -0.17(-1.67%)
Mar 07, 2017 10.28 10.58 10.28 10.28 3,945 -0.04(-0.36%)
Mar 06, 2017 10.72 10.72 10.17 10.32 13,473 +0.15(+1.46%)
Mar 03, 2017 10.39 10.39 10.15 10.17 11,875 -0.15(-1.43%)
Mar 02, 2017 10.12 10.39 10.06 10.32 17,705 +0.26(+2.57%)
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.