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

Silvercrest Ast Cm A (NQ: SAMG )

14.83 -0.17 (-1.13%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 30, 2020 10.43 11.12 10.15 10.87 14,277 +0.31(+2.91%)
Jun 29, 2020 10.45 10.74 10.06 10.56 17,147 +0.10(+0.98%)
Jun 26, 2020 10.78 11.27 10.08 10.46 287,123 -0.56(-5.12%)
Jun 25, 2020 10.29 11.03 10.28 11.03 17,619 +0.76(+7.42%)
Jun 24, 2020 10.83 11.14 10.26 10.26 18,391 -0.53(-4.91%)
Jun 23, 2020 10.34 11.04 9.965 10.79 36,221 +0.62(+6.14%)
Jun 22, 2020 10.05 10.57 9.623 10.17 24,067 +0.15(+1.45%)
Jun 19, 2020 10.47 10.56 9.816 10.03 52,724 +0.21(+2.18%)
Jun 18, 2020 10.46 11.15 9.768 9.811 34,029 -0.63(-6.06%)
Jun 17, 2020 11.16 11.42 10.44 10.44 18,620 -0.89(-7.85%)
Jun 16, 2020 11.76 11.76 10.45 11.33 18,672 -0.21(-1.78%)
Jun 15, 2020 9.734 11.66 8.759 11.54 28,560 +1.49(+14.81%)
Jun 12, 2020 9.717 10.39 9.623 10.05 30,512 +0.59(+6.24%)
Jun 11, 2020 10.62 10.62 9.452 9.461 22,111 -1.60(-14.46%)
Jun 10, 2020 11.07 11.26 10.88 11.06 14,616 +0.03(+0.23%)
Jun 09, 2020 11.04 11.36 10.86 11.03 18,437 -0.24(-2.10%)
Jun 08, 2020 10.98 11.42 10.83 11.27 18,803 +0.43(+3.97%)
Jun 05, 2020 10.52 11.03 10.40 10.84 28,878 +0.58(+5.68%)
Jun 04, 2020 9.928 10.26 9.776 10.26 18,098 +0.19(+1.85%)
Jun 03, 2020 9.742 10.25 9.531 10.07 20,477 +0.57(+6.05%)
Jun 02, 2020 9.734 9.776 9.497 9.497 6,076 -0.10(-1.06%)
Jun 01, 2020 9.683 9.843 9.539 9.598 21,212 +0.08(+0.80%)
May 29, 2020 9.725 10.44 9.328 9.522 23,078 -0.29(-2.93%)
May 28, 2020 9.708 10.69 9.543 9.810 39,107 +0.17(+1.75%)
May 27, 2020 9.294 9.801 8.822 9.641 193,129 +0.40(+4.30%)
May 26, 2020 8.737 9.294 8.664 9.243 25,840 +0.59(+6.84%)
May 22, 2020 8.399 8.652 8.280 8.652 5,325 +0.29(+3.43%)
May 21, 2020 8.677 8.770 8.365 8.365 14,887 -0.34(-3.88%)
May 20, 2020 8.365 8.703 8.323 8.703 13,755 +0.44(+5.32%)
May 19, 2020 8.610 8.644 8.137 8.263 9,709 -0.38(-4.40%)
May 18, 2020 8.120 8.753 8.120 8.644 25,693 +0.66(+8.25%)
May 15, 2020 7.587 7.985 7.397 7.985 15,859 +0.34(+4.42%)
May 14, 2020 7.427 7.672 7.123 7.647 19,542 +0.05(+0.67%)
May 13, 2020 7.816 7.816 7.435 7.596 44,170 -0.21(-2.71%)
May 12, 2020 8.694 8.694 7.740 7.807 38,346 -0.74(-8.70%)
May 11, 2020 8.897 8.956 8.551 8.551 20,180 -0.41(-4.53%)
May 08, 2020 8.770 9.167 8.745 8.956 14,912 +0.39(+4.54%)
May 07, 2020 8.627 8.930 8.424 8.568 18,898 +0.12(+1.40%)
May 06, 2020 8.407 8.635 8.382 8.449 13,769 +0.00(+0.00%)
May 05, 2020 8.745 9.028 8.382 8.449 51,133 -0.13(-1.48%)
May 04, 2020 8.534 8.813 8.365 8.576 19,811 +0.02(+0.20%)
May 01, 2020 8.922 9.362 8.052 8.559 23,197 -0.04(-0.49%)
Apr 30, 2020 8.846 8.846 8.021 8.601 24,255 -0.42(-4.68%)
Apr 29, 2020 8.255 9.260 8.213 9.024 30,342 +1.04(+13.02%)
Apr 28, 2020 8.010 8.356 7.900 7.985 42,539 +0.17(+2.16%)
Apr 27, 2020 7.669 7.996 7.630 7.816 41,604 +0.21(+2.78%)
Apr 24, 2020 7.478 7.693 7.435 7.604 11,006 +0.07(+0.90%)
Apr 23, 2020 7.896 7.896 7.402 7.537 12,489 -0.20(-2.62%)
Apr 22, 2020 7.765 7.968 7.410 7.740 22,805 +0.04(+0.55%)
Apr 21, 2020 7.444 7.718 7.444 7.697 10,553 +0.06(+0.77%)
Apr 20, 2020 7.596 8.069 7.435 7.638 4,816 -0.15(-1.95%)
Apr 17, 2020 7.638 8.601 7.461 7.790 23,315 +0.31(+4.18%)
Apr 16, 2020 7.799 7.799 7.241 7.478 71,337 -0.12(-1.56%)
Apr 15, 2020 7.596 8.017 7.596 7.596 21,600 -0.15(-1.96%)
Apr 14, 2020 7.866 8.458 7.748 7.748 25,402 +0.01(+0.11%)
Apr 13, 2020 7.799 8.323 7.740 7.740 11,935 -0.25(-3.07%)
Apr 09, 2020 8.018 8.331 7.689 7.985 70,301 -0.04(-0.53%)
Apr 08, 2020 7.680 8.027 7.241 8.027 32,059 +0.74(+10.21%)
Apr 07, 2020 8.027 8.644 7.283 7.283 15,277 -0.74(-9.26%)
Apr 06, 2020 8.027 8.407 7.942 8.027 28,366 +0.40(+5.20%)
Apr 03, 2020 7.647 7.985 7.418 7.630 117,998 -0.09(-1.20%)
Apr 02, 2020 7.689 7.887 7.427 7.723 16,829 +0.08(+0.99%)
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.