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

Silvercrest Ast Cm A (NQ: SAMG )

15.06 -0.27 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 28, 2017 10.50 10.50 9.869 10.17 11,225 +0.04(+0.37%)
Apr 27, 2017 10.20 10.24 10.02 10.13 6,491 -0.04(-0.37%)
Apr 26, 2017 10.07 10.24 9.869 10.17 7,790 +0.04(+0.37%)
Apr 25, 2017 10.13 10.24 10.02 10.13 10,249 -0.07(-0.73%)
Apr 24, 2017 10.20 10.35 9.944 10.20 14,750 +0.04(+0.37%)
Apr 21, 2017 9.832 10.28 9.832 10.17 11,489 +0.34(+3.41%)
Apr 20, 2017 9.795 9.869 9.720 9.832 18,888 +0.30(+3.13%)
Apr 19, 2017 9.497 9.646 9.402 9.534 10,246 +0.15(+1.59%)
Apr 18, 2017 9.460 9.571 9.348 9.385 20,355 +0.00(+0.00%)
Apr 17, 2017 8.975 9.385 8.966 9.385 11,437 +0.41(+4.56%)
Apr 13, 2017 9.311 9.311 8.964 8.975 11,268 -0.45(-4.74%)
Apr 12, 2017 9.646 9.646 9.422 9.422 10,310 -0.22(-2.32%)
Apr 11, 2017 9.311 9.720 9.236 9.646 19,277 +0.41(+4.44%)
Apr 10, 2017 9.608 9.608 9.124 9.236 11,026 -0.26(-2.75%)
Apr 07, 2017 9.683 9.795 9.497 9.497 16,067 -0.15(-1.54%)
Apr 06, 2017 9.646 9.720 9.497 9.646 18,154 +0.00(+0.00%)
Apr 05, 2017 9.720 9.795 9.646 9.646 12,238 -0.07(-0.77%)
Apr 04, 2017 9.757 9.906 9.646 9.720 16,992 +0.00(+0.00%)
Apr 03, 2017 9.944 9.944 9.683 9.720 26,686 -0.19(-1.88%)
Mar 31, 2017 9.906 10.06 9.757 9.906 30,172 -0.04(-0.37%)
Mar 30, 2017 10.15 10.15 9.795 9.944 20,397 +0.04(+0.38%)
Mar 29, 2017 9.906 10.02 9.832 9.906 5,837 +0.19(+1.92%)
Mar 28, 2017 9.832 9.981 9.683 9.720 11,073 -0.22(-2.25%)
Mar 27, 2017 10.06 10.06 9.888 9.944 2,903 -0.11(-1.11%)
Mar 24, 2017 10.54 10.54 10.06 10.06 3,467 -0.26(-2.53%)
Mar 23, 2017 9.824 10.50 9.795 10.32 11,998 +0.60(+6.13%)
Mar 22, 2017 9.944 9.944 9.608 9.720 13,204 -0.11(-1.14%)
Mar 21, 2017 10.50 10.50 9.832 9.832 9,862 -0.34(-3.30%)
Mar 20, 2017 10.61 10.61 10.06 10.17 11,568 -0.11(-1.09%)
Mar 17, 2017 10.43 10.43 10.20 10.28 46,975 -0.11(-1.08%)
Mar 16, 2017 10.09 10.43 10.09 10.39 33,817 +0.07(+0.72%)
Mar 15, 2017 9.906 10.32 9.906 10.32 14,165 +0.56(+5.73%)
Mar 14, 2017 9.683 9.832 9.664 9.757 7,316 -0.04(-0.38%)
Mar 13, 2017 9.534 9.869 9.385 9.795 13,686 +0.30(+3.14%)
Mar 10, 2017 9.773 10.27 9.497 9.497 11,621 -0.48(-4.85%)
Mar 09, 2017 10.02 10.35 9.981 9.981 3,320 -0.11(-1.11%)
Mar 08, 2017 10.37 10.45 10.09 10.09 4,214 -0.17(-1.67%)
Mar 07, 2017 10.26 10.56 10.26 10.26 3,951 -0.04(-0.36%)
Mar 06, 2017 10.71 10.71 10.15 10.30 13,495 +0.15(+1.45%)
Mar 03, 2017 10.37 10.37 10.14 10.15 11,894 -0.15(-1.43%)
Mar 02, 2017 10.11 10.37 10.04 10.30 17,734 +0.26(+2.57%)
Mar 01, 2017 9.858 10.13 9.858 10.04 10,282 +0.18(+1.87%)
Feb 28, 2017 10.30 10.30 9.710 9.858 24,772 -0.44(-4.30%)
Feb 27, 2017 10.41 10.41 10.30 10.30 9,517 +0.04(+0.36%)
Feb 24, 2017 10.34 10.36 10.26 10.26 2,667 +0.04(+0.36%)
Feb 23, 2017 10.26 10.26 10.08 10.23 3,340 +0.07(+0.73%)
Feb 22, 2017 10.45 10.45 10.05 10.15 6,179 -0.18(-1.79%)
Feb 21, 2017 10.29 10.34 10.25 10.34 4,687 -0.11(-1.06%)
Feb 17, 2017 10.45 10.45 10.45 0 +0.17(+1.62%)
Feb 16, 2017 10.15 10.49 9.821 10.28 24,643 -0.11(-1.07%)
Feb 15, 2017 10.30 10.39 10.24 10.39 3,289 +0.02(+0.18%)
Feb 14, 2017 10.26 10.41 10.26 10.37 7,742 +0.00(+0.00%)
Feb 13, 2017 10.34 10.41 10.23 10.37 8,785 +0.07(+0.72%)
Feb 10, 2017 10.45 10.56 10.23 10.30 12,522 +0.00(+0.00%)
Feb 09, 2017 10.01 10.30 10.01 10.30 6,128 +0.07(+0.72%)
Feb 08, 2017 10.50 10.71 10.23 10.23 10,775 -0.26(-2.46%)
Feb 07, 2017 10.41 10.52 10.37 10.49 14,468 +0.07(+0.71%)
Feb 06, 2017 10.34 10.49 10.34 10.41 18,229 +0.22(+2.17%)
Feb 03, 2017 10.23 10.26 9.947 10.19 30,595 +0.26(+2.60%)
Feb 02, 2017 10.12 10.19 9.765 9.932 20,638 -0.04(-0.37%)
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.