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

Silvercrest Ast Cm A (NQ: SAMG )

14.80 -0.20 (-1.33%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 29, 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 (%)
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%)
Feb 01, 2017 10.23 10.30 9.932 9.969 18,894 -0.30(-2.88%)
Jan 31, 2017 10.26 10.34 10.23 10.26 12,803 +0.04(+0.36%)
Jan 30, 2017 10.23 10.26 10.22 10.23 9,370 -0.04(-0.36%)
Jan 27, 2017 10.37 10.37 10.23 10.26 5,278 -0.07(-0.71%)
Jan 26, 2017 10.24 10.37 10.24 10.34 3,590 -0.15(-1.41%)
Jan 25, 2017 10.45 10.52 10.37 10.49 15,768 +0.07(+0.71%)
Jan 24, 2017 9.674 10.52 9.674 10.41 9,697 +0.52(+5.22%)
Jan 23, 2017 9.821 9.932 9.673 9.895 12,428 +0.15(+1.52%)
Jan 20, 2017 9.858 9.895 9.599 9.747 31,984 -0.15(-1.49%)
Jan 19, 2017 10.37 10.41 9.858 9.895 16,558 -0.48(-4.63%)
Jan 18, 2017 10.30 10.45 10.26 10.37 29,652 +0.04(+0.36%)
Jan 17, 2017 10.45 10.45 10.23 10.34 25,147 -0.11(-1.06%)
Jan 13, 2017 10.45 10.45 10.45 0 +0.04(+0.35%)
Jan 12, 2017 10.23 10.52 10.23 10.41 14,957 +0.22(+2.17%)
Jan 11, 2017 9.673 10.30 9.673 10.19 16,865 +0.44(+4.55%)
Jan 10, 2017 9.747 9.821 9.710 9.747 9,489 +0.07(+0.76%)
Jan 09, 2017 9.562 9.894 9.562 9.673 12,881 -0.07(-0.76%)
Jan 06, 2017 9.710 9.895 9.474 9.747 27,511 +0.11(+1.15%)
Jan 05, 2017 9.673 9.747 9.489 9.636 7,390 -0.04(-0.38%)
Jan 04, 2017 9.821 9.821 9.599 9.673 17,367 -0.07(-0.76%)
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.