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 (%)
Sep 30, 2020 8.984 9.389 8.145 9.053 148,681 +0.14(+1.55%)
Sep 29, 2020 9.417 9.668 8.716 8.915 50,594 -0.44(-4.72%)
Sep 28, 2020 9.581 9.841 9.330 9.356 20,637 +0.12(+1.31%)
Sep 25, 2020 8.950 9.501 8.950 9.235 24,609 +0.10(+1.04%)
Sep 24, 2020 9.304 9.325 9.088 9.140 9,946 -0.16(-1.77%)
Sep 23, 2020 9.577 9.577 9.192 9.304 14,012 -0.11(-1.19%)
Sep 22, 2020 9.538 9.806 9.330 9.417 23,403 -0.15(-1.54%)
Sep 21, 2020 9.685 9.956 9.504 9.564 29,779 -0.31(-3.16%)
Sep 18, 2020 10.46 10.65 9.841 9.876 50,836 -0.42(-4.12%)
Sep 17, 2020 10.70 10.72 10.10 10.30 26,172 -0.48(-4.49%)
Sep 16, 2020 9.928 10.91 9.928 10.78 60,955 +0.97(+9.88%)
Sep 15, 2020 10.20 10.20 9.815 9.815 18,634 -0.40(-3.90%)
Sep 14, 2020 9.876 10.24 9.788 10.21 15,399 +0.45(+4.61%)
Sep 11, 2020 9.858 10.15 9.625 9.763 33,967 -0.10(-0.97%)
Sep 10, 2020 10.39 10.55 9.858 9.858 35,216 -0.39(-3.80%)
Sep 09, 2020 10.97 11.05 10.25 10.25 34,674 -0.35(-3.30%)
Sep 08, 2020 10.38 10.81 10.25 10.60 37,867 -0.06(-0.56%)
Sep 04, 2020 10.45 10.76 10.25 10.66 9,602 +0.41(+4.00%)
Sep 03, 2020 10.60 10.92 9.949 10.25 42,942 -0.35(-3.30%)
Sep 02, 2020 10.65 10.72 10.25 10.60 11,399 +0.06(+0.57%)
Sep 01, 2020 10.67 11.05 10.53 10.54 22,670 -0.17(-1.59%)
Aug 31, 2020 10.97 11.01 10.68 10.71 25,625 -0.35(-3.17%)
Aug 28, 2020 10.67 11.06 10.67 11.06 16,510 +0.49(+4.60%)
Aug 27, 2020 10.87 11.08 10.52 10.57 58,388 -0.14(-1.28%)
Aug 26, 2020 10.19 10.89 10.19 10.71 23,300 +0.54(+5.29%)
Aug 25, 2020 10.11 10.56 10.11 10.17 8,222 +0.16(+1.62%)
Aug 24, 2020 9.940 10.07 9.923 10.01 9,686 -0.11(-1.10%)
Aug 21, 2020 10.03 10.18 9.915 10.12 7,377 +0.09(+0.94%)
Aug 20, 2020 10.08 10.12 9.949 10.03 13,055 -0.14(-1.35%)
Aug 19, 2020 10.51 10.51 9.966 10.16 30,801 -0.13(-1.24%)
Aug 18, 2020 10.93 10.93 10.29 10.29 17,527 -0.59(-5.42%)
Aug 17, 2020 10.87 11.10 10.76 10.88 28,978 +0.13(+1.19%)
Aug 14, 2020 10.37 11.07 10.37 10.75 18,267 +0.49(+4.74%)
Aug 13, 2020 10.25 10.38 10.09 10.26 13,986 -0.03(-0.33%)
Aug 12, 2020 10.12 10.55 10.12 10.30 15,846 +0.21(+2.12%)
Aug 11, 2020 10.46 10.46 10.08 10.09 11,030 -0.25(-2.40%)
Aug 10, 2020 10.38 10.46 10.32 10.33 19,082 -0.10(-0.98%)
Aug 07, 2020 10.43 10.44 10.08 10.44 22,482 +0.03(+0.25%)
Aug 06, 2020 10.21 10.41 9.735 10.41 32,562 +0.23(+2.27%)
Aug 05, 2020 9.291 10.41 9.274 10.18 39,594 +0.91(+9.76%)
Aug 04, 2020 9.710 9.765 8.856 9.274 45,512 -0.38(-3.98%)
Aug 03, 2020 9.411 9.784 9.411 9.659 23,851 +0.26(+2.82%)
Jul 31, 2020 9.428 9.633 9.172 9.394 18,384 -0.09(-0.90%)
Jul 30, 2020 9.368 9.479 8.933 9.479 11,671 +0.03(+0.36%)
Jul 29, 2020 9.394 9.693 9.078 9.445 18,396 +0.22(+2.41%)
Jul 28, 2020 9.522 9.659 9.223 9.223 7,210 -0.38(-3.91%)
Jul 27, 2020 9.445 10.44 9.223 9.599 18,865 +0.27(+2.93%)
Jul 24, 2020 9.411 9.812 9.018 9.326 11,826 -0.08(-0.82%)
Jul 23, 2020 9.787 9.787 9.402 9.402 6,897 -0.33(-3.42%)
Jul 22, 2020 10.03 10.17 9.735 9.735 22,898 -0.30(-2.98%)
Jul 21, 2020 10.42 10.57 10.03 10.03 14,477 -0.28(-2.73%)
Jul 20, 2020 10.21 10.72 9.923 10.32 6,017 +0.09(+0.83%)
Jul 17, 2020 10.55 11.03 10.23 10.23 12,178 -0.40(-3.77%)
Jul 16, 2020 10.85 10.92 10.57 10.63 18,316 -0.21(-1.97%)
Jul 15, 2020 10.97 11.38 10.79 10.85 35,991 +0.15(+1.36%)
Jul 14, 2020 10.33 10.71 10.26 10.70 16,929 +0.37(+3.55%)
Jul 13, 2020 10.25 10.57 10.03 10.33 19,886 +0.27(+2.72%)
Jul 10, 2020 9.539 10.13 9.539 10.06 9,367 +0.44(+4.62%)
Jul 09, 2020 10.11 10.11 9.298 9.616 24,894 -0.54(-5.30%)
Jul 08, 2020 10.16 10.42 10.02 10.15 10,625 +0.03(+0.25%)
Jul 07, 2020 10.61 10.67 9.829 10.13 15,985 -0.56(-5.27%)
Jul 06, 2020 11.15 11.51 10.69 10.69 12,977 -0.20(-1.80%)
Jul 02, 2020 11.20 11.20 10.85 10.89 12,061 -0.11(-1.01%)
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.