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 (%)
Mar 31, 2015 9.712 9.981 9.657 9.815 34,996 -0.01(-0.07%)
Mar 30, 2015 9.870 9.994 9.622 9.822 18,274 +0.04(+0.42%)
Mar 27, 2015 9.719 9.884 9.643 9.781 27,320 +0.10(+1.07%)
Mar 26, 2015 9.884 9.884 9.636 9.677 63,859 -0.25(-2.57%)
Mar 25, 2015 10.06 10.09 9.870 9.932 25,541 -0.13(-1.30%)
Mar 24, 2015 9.919 10.19 9.857 10.06 15,165 +0.20(+2.03%)
Mar 23, 2015 9.815 9.912 9.774 9.863 11,925 -0.04(-0.42%)
Mar 20, 2015 9.657 10.00 9.636 9.905 66,278 +0.28(+2.93%)
Mar 19, 2015 9.698 9.781 9.602 9.622 30,213 -0.14(-1.41%)
Mar 18, 2015 9.712 9.781 9.712 9.760 7,324 +0.04(+0.43%)
Mar 17, 2015 9.540 9.767 9.540 9.719 30,023 -0.03(-0.28%)
Mar 16, 2015 9.457 9.919 9.319 9.746 46,737 +0.29(+3.06%)
Mar 13, 2015 9.299 9.643 9.299 9.457 231,366 +0.01(+0.15%)
Mar 12, 2015 9.450 9.457 9.340 9.443 16,154 +0.26(+2.85%)
Mar 11, 2015 9.436 9.464 9.168 9.182 18,876 -0.08(-0.89%)
Mar 10, 2015 9.251 9.353 9.135 9.264 31,478 -0.05(-0.51%)
Mar 09, 2015 9.230 9.489 9.012 9.312 17,807 +0.13(+1.41%)
Mar 06, 2015 9.360 9.442 9.162 9.182 25,504 -0.27(-2.89%)
Mar 05, 2015 9.606 10.17 9.442 9.455 8,681 -0.07(-0.72%)
Mar 04, 2015 9.455 9.687 8.957 9.524 13,637 -0.01(-0.14%)
Mar 03, 2015 9.544 9.647 9.510 9.537 11,268 -0.08(-0.85%)
Mar 02, 2015 9.606 9.681 9.489 9.619 34,748 +0.08(+0.86%)
Feb 27, 2015 9.592 9.681 9.524 9.537 21,744 -0.05(-0.57%)
Feb 26, 2015 9.782 9.782 9.592 9.592 16,064 -0.01(-0.14%)
Feb 25, 2015 9.674 9.804 9.524 9.606 15,043 -0.02(-0.21%)
Feb 24, 2015 9.647 9.817 9.647 9.626 7,813 +0.03(+0.28%)
Feb 23, 2015 9.571 9.647 9.558 9.599 85,248 +0.03(+0.29%)
Feb 20, 2015 9.647 9.810 9.558 9.571 13,417 -0.01(-0.14%)
Feb 19, 2015 9.633 9.701 9.558 9.585 5,611 -0.08(-0.78%)
Feb 18, 2015 9.660 9.756 9.565 9.660 11,168 -0.22(-2.21%)
Feb 17, 2015 9.879 9.967 9.722 9.879 3,796 -0.11(-1.09%)
Feb 13, 2015 9.653 9.988 9.988 9.988 46,286 +0.29(+3.03%)
Feb 12, 2015 9.578 9.742 9.558 9.694 18,800 +0.14(+1.43%)
Feb 11, 2015 9.790 9.790 9.558 9.558 9,869 -0.22(-2.23%)
Feb 10, 2015 9.851 9.984 9.619 9.776 9,349 +0.05(+0.49%)
Feb 09, 2015 9.606 9.920 9.606 9.728 11,952 +0.02(+0.21%)
Feb 06, 2015 9.831 10.07 9.612 9.708 49,086 -0.07(-0.70%)
Feb 05, 2015 9.571 9.885 9.571 9.776 12,030 +0.13(+1.34%)
Feb 04, 2015 9.967 10.12 9.647 9.647 35,679 -0.44(-4.33%)
Feb 03, 2015 9.558 10.14 9.489 10.08 43,792 +0.53(+5.50%)
Feb 02, 2015 9.763 9.913 8.875 9.558 42,956 -0.07(-0.71%)
Jan 30, 2015 9.503 9.995 9.503 9.626 152,603 -0.01(-0.07%)
Jan 29, 2015 9.653 9.653 9.223 9.633 53,596 -0.04(-0.42%)
Jan 28, 2015 9.462 9.988 9.353 9.674 132,137 +0.29(+3.05%)
Jan 27, 2015 9.489 9.626 9.353 9.387 76,354 -0.10(-1.08%)
Jan 26, 2015 9.558 9.674 9.414 9.489 43,738 -0.03(-0.29%)
Jan 23, 2015 9.763 9.858 9.489 9.517 30,593 -0.29(-2.99%)
Jan 22, 2015 9.899 10.25 9.694 9.810 11,274 +0.08(+0.84%)
Jan 21, 2015 9.776 10.44 9.694 9.728 23,046 -0.03(-0.28%)
Jan 20, 2015 9.722 10.09 9.722 9.756 14,366 -0.20(-1.99%)
Jan 16, 2015 9.776 10.24 9.776 9.954 14,284 +0.14(+1.46%)
Jan 15, 2015 9.906 10.52 9.756 9.810 22,307 -0.16(-1.64%)
Jan 14, 2015 9.722 9.974 9.681 9.974 30,315 +0.10(+1.04%)
Jan 13, 2015 10.23 10.23 9.626 9.872 30,115 -0.25(-2.43%)
Jan 12, 2015 10.22 10.48 9.926 10.12 29,036 -0.25(-2.37%)
Jan 09, 2015 10.16 10.42 9.838 10.36 23,288 +0.18(+1.81%)
Jan 08, 2015 10.38 10.38 9.954 10.18 23,045 -0.01(-0.07%)
Jan 07, 2015 10.24 10.24 9.920 10.19 19,093 +0.03(+0.34%)
Jan 06, 2015 10.08 10.42 9.974 10.15 38,081 -0.04(-0.40%)
Jan 05, 2015 10.38 10.39 10.14 10.19 47,807 -0.12(-1.19%)
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.