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 (%)
Dec 31, 2014 10.72 10.68 10.68 10.68 25,340 -0.01(-0.06%)
Dec 30, 2014 10.23 10.76 10.23 10.69 25,359 +0.25(+2.35%)
Dec 29, 2014 10.21 10.56 10.21 10.45 22,632 -0.05(-0.46%)
Dec 26, 2014 10.43 10.57 10.24 10.49 14,826 +0.01(+0.07%)
Dec 24, 2014 10.45 10.49 10.49 10.49 19,335 -0.03(-0.33%)
Dec 23, 2014 10.34 10.55 10.32 10.52 14,890 +0.20(+1.92%)
Dec 22, 2014 10.24 10.34 10.14 10.32 23,259 +0.13(+1.27%)
Dec 19, 2014 10.21 10.24 10.04 10.19 77,839 -0.04(-0.40%)
Dec 18, 2014 10.24 10.24 10.02 10.23 21,278 +0.04(+0.40%)
Dec 17, 2014 9.899 10.23 9.761 10.19 46,366 +0.25(+2.47%)
Dec 16, 2014 9.749 9.995 9.708 9.947 34,646 +0.28(+2.90%)
Dec 15, 2014 9.653 9.715 9.612 9.667 32,810 +0.03(+0.28%)
Dec 12, 2014 9.687 9.742 9.640 9.640 25,189 -0.16(-1.60%)
Dec 11, 2014 9.640 9.960 9.640 9.797 11,874 +0.16(+1.63%)
Dec 10, 2014 9.408 9.687 9.155 9.640 30,256 +0.17(+1.80%)
Dec 09, 2014 9.422 9.591 9.408 9.469 21,860 +0.07(+0.79%)
Dec 08, 2014 9.408 9.523 9.227 9.395 37,270 +0.02(+0.22%)
Dec 05, 2014 9.178 9.374 9.144 9.374 16,739 +0.15(+1.61%)
Dec 04, 2014 9.111 9.273 9.104 9.225 34,177 -0.20(-2.08%)
Dec 03, 2014 9.462 9.476 9.259 9.422 12,174 -0.07(-0.71%)
Dec 02, 2014 8.933 9.598 8.933 9.489 61,577 +0.20(+2.11%)
Dec 01, 2014 9.699 9.699 9.083 9.293 61,190 -0.42(-4.32%)
Nov 28, 2014 9.855 9.855 9.713 9.713 19,390 -0.14(-1.44%)
Nov 26, 2014 9.814 9.855 9.855 9.855 13,740 +0.02(+0.21%)
Nov 25, 2014 9.875 9.875 9.780 9.835 25,682 -0.01(-0.07%)
Nov 24, 2014 9.747 9.848 9.740 9.841 26,305 +0.09(+0.90%)
Nov 21, 2014 10.08 10.11 9.672 9.753 23,679 -0.23(-2.31%)
Nov 20, 2014 9.733 10.12 9.604 9.983 36,503 +0.16(+1.58%)
Nov 19, 2014 10.14 10.15 9.706 9.828 21,009 -0.24(-2.35%)
Nov 18, 2014 9.970 10.13 9.659 10.06 177,299 +0.09(+0.88%)
Nov 17, 2014 10.19 10.19 9.977 9.977 24,767 -0.21(-2.06%)
Nov 14, 2014 10.22 10.37 10.19 10.19 14,365 -0.05(-0.46%)
Nov 13, 2014 10.57 10.84 10.17 10.23 32,050 -0.34(-3.20%)
Nov 12, 2014 10.44 10.57 10.25 10.57 18,326 +0.14(+1.36%)
Nov 11, 2014 10.73 10.88 10.36 10.43 42,992 -0.34(-3.14%)
Nov 10, 2014 10.60 10.84 10.56 10.77 33,601 +0.11(+1.02%)
Nov 07, 2014 10.58 10.77 10.17 10.66 38,672 +0.03(+0.25%)
Nov 06, 2014 10.19 10.71 9.990 10.63 25,805 +0.43(+4.18%)
Nov 05, 2014 10.11 10.25 9.936 10.21 16,220 +0.17(+1.69%)
Nov 04, 2014 9.936 10.15 9.929 10.04 8,773 +0.05(+0.47%)
Nov 03, 2014 10.15 10.15 9.956 9.990 15,858 -0.12(-1.14%)
Oct 31, 2014 9.787 10.11 9.219 10.11 31,355 +0.51(+5.29%)
Oct 30, 2014 9.273 9.659 9.273 9.598 38,701 +0.07(+0.78%)
Oct 29, 2014 9.449 9.767 9.354 9.523 172,264 -0.22(-2.22%)
Oct 28, 2014 9.537 9.797 8.819 9.740 46,062 +0.24(+2.49%)
Oct 27, 2014 9.496 9.564 9.422 9.503 10,187 -0.06(-0.64%)
Oct 24, 2014 9.543 9.611 9.408 9.564 33,508 -0.01(-0.14%)
Oct 23, 2014 9.550 9.550 9.307 9.577 17,596 +0.06(+0.64%)
Oct 22, 2014 9.496 9.672 9.408 9.516 35,064 +0.00(+0.00%)
Oct 21, 2014 9.476 9.638 9.374 9.516 50,980 -0.10(-1.06%)
Oct 20, 2014 9.631 9.631 9.442 9.618 32,336 -0.03(-0.28%)
Oct 17, 2014 9.780 9.801 9.611 9.645 22,978 +0.01(+0.14%)
Oct 16, 2014 9.313 9.820 9.313 9.631 33,929 +0.15(+1.57%)
Oct 15, 2014 9.171 9.801 8.799 9.483 58,582 +0.22(+2.41%)
Oct 14, 2014 9.462 9.679 9.124 9.259 48,594 -0.21(-2.22%)
Oct 13, 2014 9.699 9.395 9.334 9.469 34,462 +0.07(+0.79%)
Oct 10, 2014 9.374 9.611 9.374 9.395 22,432 +0.01(+0.14%)
Oct 09, 2014 9.577 9.584 9.327 9.381 30,061 -0.18(-1.84%)
Oct 08, 2014 9.821 9.821 9.374 9.557 32,533 +0.08(+0.86%)
Oct 07, 2014 9.442 9.516 9.396 9.476 25,274 +0.06(+0.65%)
Oct 06, 2014 9.652 10.42 9.374 9.415 22,161 -0.16(-1.70%)
Oct 03, 2014 9.252 9.726 9.252 9.577 51,172 +0.35(+3.74%)
Oct 02, 2014 9.022 9.300 9.009 9.232 68,448 +0.15(+1.64%)
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.