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 28, 2014 9.871 9.871 9.729 9.729 19,358 -0.14(-1.44%)
Nov 26, 2014 9.830 9.871 9.871 9.871 13,717 +0.02(+0.21%)
Nov 25, 2014 9.891 9.891 9.796 9.851 25,640 -0.01(-0.07%)
Nov 24, 2014 9.762 9.864 9.756 9.857 26,263 +0.09(+0.90%)
Nov 21, 2014 10.10 10.12 9.688 9.769 23,640 -0.23(-2.31%)
Nov 20, 2014 9.749 10.14 9.620 10.000 36,443 +0.16(+1.58%)
Nov 19, 2014 10.16 10.17 9.722 9.844 20,975 -0.24(-2.35%)
Nov 18, 2014 9.986 10.14 9.674 10.08 177,010 +0.09(+0.88%)
Nov 17, 2014 10.20 10.21 9.993 9.993 24,727 -0.21(-2.06%)
Nov 14, 2014 10.24 10.39 10.20 10.20 14,341 -0.05(-0.46%)
Nov 13, 2014 10.59 10.86 10.18 10.25 31,998 -0.34(-3.20%)
Nov 12, 2014 10.46 10.59 10.27 10.59 18,296 +0.14(+1.36%)
Nov 11, 2014 10.75 10.89 10.38 10.45 42,922 -0.34(-3.14%)
Nov 10, 2014 10.62 10.85 10.58 10.79 33,546 +0.11(+1.02%)
Nov 07, 2014 10.60 10.79 10.19 10.68 38,609 +0.03(+0.25%)
Nov 06, 2014 10.20 10.73 10.01 10.65 25,763 +0.43(+4.18%)
Nov 05, 2014 10.12 10.27 9.952 10.22 16,194 +0.17(+1.68%)
Nov 04, 2014 9.952 10.17 9.945 10.05 8,758 +0.05(+0.47%)
Nov 03, 2014 10.17 10.17 9.973 10.01 15,833 -0.12(-1.14%)
Oct 31, 2014 9.803 10.13 9.234 10.12 31,304 +0.51(+5.29%)
Oct 30, 2014 9.288 9.674 9.288 9.613 38,638 +0.07(+0.78%)
Oct 29, 2014 9.464 9.783 9.369 9.539 171,983 -0.22(-2.22%)
Oct 28, 2014 9.552 9.813 8.834 9.756 45,987 +0.24(+2.49%)
Oct 27, 2014 9.512 9.579 9.437 9.518 10,170 -0.06(-0.64%)
Oct 24, 2014 9.559 9.627 9.423 9.579 33,453 -0.01(-0.14%)
Oct 23, 2014 9.566 9.566 9.322 9.593 17,567 +0.06(+0.64%)
Oct 22, 2014 9.512 9.688 9.423 9.532 35,007 +0.00(+0.00%)
Oct 21, 2014 9.491 9.654 9.390 9.532 50,897 -0.10(-1.06%)
Oct 20, 2014 9.647 9.647 9.457 9.634 32,284 -0.03(-0.28%)
Oct 17, 2014 9.796 9.817 9.627 9.661 22,941 +0.01(+0.14%)
Oct 16, 2014 9.329 9.836 9.329 9.647 33,874 +0.15(+1.57%)
Oct 15, 2014 9.186 9.817 8.813 9.498 58,486 +0.22(+2.41%)
Oct 14, 2014 9.478 9.695 9.139 9.274 48,515 -0.21(-2.22%)
Oct 13, 2014 9.715 9.410 9.349 9.484 34,406 +0.07(+0.79%)
Oct 10, 2014 9.390 9.627 9.390 9.410 22,395 +0.01(+0.14%)
Oct 09, 2014 9.593 9.600 9.342 9.396 30,012 -0.18(-1.84%)
Oct 08, 2014 9.837 9.837 9.390 9.573 32,480 +0.08(+0.86%)
Oct 07, 2014 9.457 9.532 9.411 9.491 25,233 +0.06(+0.65%)
Oct 06, 2014 9.668 10.44 9.390 9.430 22,125 -0.16(-1.70%)
Oct 03, 2014 9.268 9.742 9.268 9.593 51,089 +0.35(+3.74%)
Oct 02, 2014 9.037 9.315 9.024 9.247 68,337 +0.15(+1.64%)
Oct 01, 2014 9.085 9.315 8.454 9.098 130,399 -0.14(-1.47%)
Sep 30, 2014 9.362 9.376 9.152 9.234 62,264 -0.17(-1.80%)
Sep 29, 2014 9.491 10.12 9.152 9.403 67,903 -0.16(-1.63%)
Sep 26, 2014 9.471 9.647 9.423 9.559 33,098 +0.09(+0.93%)
Sep 25, 2014 9.681 9.681 9.335 9.471 84,915 -0.09(-0.92%)
Sep 24, 2014 9.444 9.573 9.152 9.559 68,049 +0.07(+0.79%)
Sep 23, 2014 9.729 9.729 9.322 9.484 56,960 -0.35(-3.52%)
Sep 22, 2014 10.10 10.10 9.735 9.830 41,845 -0.19(-1.89%)
Sep 19, 2014 10.20 10.20 9.830 10.02 56,822 -0.18(-1.79%)
Sep 18, 2014 10.41 10.51 10.19 10.20 25,894 -0.16(-1.50%)
Sep 17, 2014 10.30 10.43 10.18 10.36 56,420 +0.18(+1.80%)
Sep 16, 2014 10.17 10.25 10.01 10.18 36,983 -0.03(-0.27%)
Sep 15, 2014 10.04 10.21 9.966 10.20 46,794 -0.01(-0.13%)
Sep 12, 2014 10.59 10.59 10.04 10.22 49,791 -0.31(-2.96%)
Sep 11, 2014 10.56 10.60 10.17 10.53 48,409 -0.02(-0.19%)
Sep 10, 2014 10.77 11.01 10.35 10.55 22,718 -0.16(-1.46%)
Sep 09, 2014 10.84 10.93 10.62 10.70 30,699 -0.22(-1.97%)
Sep 08, 2014 10.50 10.92 10.47 10.92 22,643 +0.48(+4.57%)
Sep 05, 2014 10.33 10.52 9.924 10.44 47,879 +0.06(+0.58%)
Sep 04, 2014 10.26 10.47 10.26 10.38 23,904 +0.12(+1.18%)
Sep 03, 2014 10.64 10.76 10.26 10.26 33,458 -0.32(-2.99%)
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.