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 (%)
Feb 28, 2017 10.32 10.32 9.726 9.874 24,731 -0.44(-4.30%)
Feb 27, 2017 10.43 10.43 10.32 10.32 9,502 +0.04(+0.36%)
Feb 24, 2017 10.35 10.37 10.28 10.28 2,663 +0.04(+0.36%)
Feb 23, 2017 10.28 10.28 10.10 10.24 3,335 +0.07(+0.73%)
Feb 22, 2017 10.47 10.47 10.06 10.17 6,169 -0.18(-1.79%)
Feb 21, 2017 10.30 10.35 10.26 10.35 4,679 -0.11(-1.06%)
Feb 17, 2017 10.47 10.47 10.47 0 +0.17(+1.62%)
Feb 16, 2017 10.17 10.50 9.837 10.30 24,603 -0.11(-1.07%)
Feb 15, 2017 10.32 10.41 10.25 10.41 3,284 +0.02(+0.18%)
Feb 14, 2017 10.28 10.43 10.28 10.39 7,729 +0.00(+0.00%)
Feb 13, 2017 10.35 10.43 10.24 10.39 8,770 +0.07(+0.72%)
Feb 10, 2017 10.47 10.58 10.24 10.32 12,502 +0.00(+0.00%)
Feb 09, 2017 10.02 10.32 10.02 10.32 6,118 +0.07(+0.72%)
Feb 08, 2017 10.51 10.72 10.24 10.24 10,758 -0.26(-2.47%)
Feb 07, 2017 10.43 10.54 10.39 10.50 14,445 +0.07(+0.71%)
Feb 06, 2017 10.35 10.50 10.35 10.43 18,199 +0.22(+2.17%)
Feb 03, 2017 10.24 10.28 9.963 10.21 30,545 +0.26(+2.60%)
Feb 02, 2017 10.13 10.21 9.781 9.948 20,605 -0.04(-0.37%)
Feb 01, 2017 10.24 10.32 9.948 9.985 18,863 -0.30(-2.88%)
Jan 31, 2017 10.28 10.35 10.24 10.28 12,782 +0.04(+0.36%)
Jan 30, 2017 10.24 10.28 10.24 10.24 9,354 -0.04(-0.36%)
Jan 27, 2017 10.39 10.39 10.24 10.28 5,270 -0.07(-0.71%)
Jan 26, 2017 10.26 10.39 10.26 10.35 3,584 -0.15(-1.41%)
Jan 25, 2017 10.47 10.54 10.39 10.50 15,743 +0.07(+0.71%)
Jan 24, 2017 9.690 10.54 9.690 10.43 9,682 +0.52(+5.22%)
Jan 23, 2017 9.837 9.948 9.689 9.911 12,407 +0.15(+1.52%)
Jan 20, 2017 9.874 9.911 9.615 9.763 31,932 -0.15(-1.49%)
Jan 19, 2017 10.39 10.43 9.874 9.911 16,531 -0.48(-4.63%)
Jan 18, 2017 10.32 10.47 10.28 10.39 29,604 +0.04(+0.36%)
Jan 17, 2017 10.47 10.47 10.24 10.35 25,106 -0.11(-1.06%)
Jan 13, 2017 10.47 10.47 10.47 0 +0.04(+0.35%)
Jan 12, 2017 10.24 10.54 10.24 10.43 14,933 +0.22(+2.17%)
Jan 11, 2017 9.689 10.32 9.689 10.21 16,838 +0.44(+4.55%)
Jan 10, 2017 9.763 9.837 9.726 9.763 9,473 +0.07(+0.76%)
Jan 09, 2017 9.578 9.910 9.578 9.689 12,860 -0.07(-0.76%)
Jan 06, 2017 9.726 9.911 9.489 9.763 27,466 +0.11(+1.15%)
Jan 05, 2017 9.689 9.763 9.504 9.652 7,378 -0.04(-0.38%)
Jan 04, 2017 9.837 9.837 9.615 9.689 17,338 -0.07(-0.76%)
Jan 03, 2017 9.837 9.837 9.652 9.763 53,454 +0.04(+0.38%)
Dec 30, 2016 9.726 9.726 9.726 0 +0.00(+0.00%)
Dec 29, 2016 9.837 9.837 9.689 9.726 100,416 +0.07(+0.77%)
Dec 28, 2016 9.652 9.874 9.467 9.652 22,352 -0.04(-0.38%)
Dec 27, 2016 9.800 9.800 9.615 9.689 8,911 -0.07(-0.76%)
Dec 23, 2016 9.763 9.763 9.763 0 +0.00(+0.00%)
Dec 22, 2016 9.763 9.837 9.615 9.763 11,131 +0.07(+0.76%)
Dec 21, 2016 9.726 9.800 9.578 9.689 20,718 +0.00(+0.00%)
Dec 20, 2016 9.541 9.837 9.504 9.689 16,342 -0.04(-0.38%)
Dec 19, 2016 9.763 9.837 9.625 9.726 22,252 +0.00(+0.00%)
Dec 16, 2016 9.800 10.02 9.726 9.726 51,722 -0.07(-0.75%)
Dec 15, 2016 9.467 9.874 9.467 9.800 16,596 -0.04(-0.38%)
Dec 14, 2016 9.874 9.874 9.837 9.837 14,095 -0.11(-1.12%)
Dec 13, 2016 10.10 10.10 9.874 9.948 8,236 +0.04(+0.37%)
Dec 12, 2016 9.911 10.02 9.837 9.911 11,584 -0.15(-1.47%)
Dec 09, 2016 10.10 10.11 9.911 10.06 17,006 +0.00(+0.00%)
Dec 08, 2016 10.11 10.13 9.985 10.06 22,729 +0.22(+2.26%)
Dec 07, 2016 9.445 9.929 9.445 9.837 15,360 +0.09(+0.91%)
Dec 06, 2016 9.565 9.748 9.565 9.748 17,034 +0.00(+0.00%)
Dec 05, 2016 9.565 9.748 9.565 9.748 17,443 +0.18(+1.92%)
Dec 02, 2016 9.748 9.821 9.565 9.565 11,543 -0.18(-1.88%)
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.