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 (%)
Apr 30, 2015 10.84 10.98 10.69 10.76 35,894 -0.14(-1.33%)
Apr 29, 2015 11.01 11.01 10.74 10.90 13,530 -0.08(-0.69%)
Apr 28, 2015 10.54 11.10 10.52 10.98 26,168 +0.40(+3.78%)
Apr 27, 2015 10.62 10.69 10.51 10.58 21,366 -0.12(-1.16%)
Apr 24, 2015 10.67 10.70 10.49 10.70 9,154 +0.02(+0.19%)
Apr 23, 2015 10.59 10.75 10.41 10.68 22,857 +0.01(+0.13%)
Apr 22, 2015 10.97 11.01 10.60 10.67 14,720 -0.34(-3.13%)
Apr 21, 2015 10.95 11.14 10.95 11.01 8,389 +0.06(+0.57%)
Apr 20, 2015 10.67 11.04 10.67 10.95 12,220 +0.37(+3.52%)
Apr 17, 2015 10.67 10.74 10.47 10.58 30,426 -0.17(-1.60%)
Apr 16, 2015 10.40 10.79 10.39 10.75 35,981 +0.43(+4.21%)
Apr 15, 2015 10.30 10.35 10.11 10.31 148,361 +0.12(+1.15%)
Apr 14, 2015 10.02 10.31 10.02 10.20 23,298 -0.05(-0.47%)
Apr 13, 2015 10.27 10.34 10.21 10.25 13,090 +0.01(+0.13%)
Apr 10, 2015 10.26 10.33 10.18 10.23 20,099 -0.03(-0.34%)
Apr 09, 2015 10.27 10.34 10.07 10.27 21,151 -0.01(-0.13%)
Apr 08, 2015 10.35 10.35 10.25 10.28 29,537 -0.04(-0.40%)
Apr 07, 2015 10.24 10.35 10.16 10.32 29,863 +0.08(+0.74%)
Apr 06, 2015 10.07 10.25 9.983 10.25 47,926 +0.28(+2.77%)
Apr 02, 2015 9.893 9.969 9.969 9.969 33,047 +0.02(+0.21%)
Apr 01, 2015 9.866 10.00 9.783 9.949 23,378 +0.12(+1.19%)
Mar 31, 2015 9.728 9.997 9.673 9.831 34,939 -0.01(-0.07%)
Mar 30, 2015 9.886 10.01 9.638 9.838 18,244 +0.04(+0.42%)
Mar 27, 2015 9.735 9.900 9.659 9.797 27,275 +0.10(+1.07%)
Mar 26, 2015 9.900 9.900 9.652 9.693 63,755 -0.26(-2.57%)
Mar 25, 2015 10.07 10.11 9.886 9.949 25,500 -0.13(-1.30%)
Mar 24, 2015 9.935 10.21 9.873 10.08 15,141 +0.20(+2.02%)
Mar 23, 2015 9.831 9.928 9.790 9.880 11,905 -0.04(-0.42%)
Mar 20, 2015 9.673 10.02 9.652 9.921 66,170 +0.28(+2.93%)
Mar 19, 2015 9.714 9.797 9.617 9.638 30,164 -0.14(-1.41%)
Mar 18, 2015 9.728 9.797 9.728 9.776 7,312 +0.04(+0.43%)
Mar 17, 2015 9.555 9.783 9.555 9.735 29,974 -0.03(-0.28%)
Mar 16, 2015 9.473 9.935 9.335 9.762 46,660 +0.29(+3.06%)
Mar 13, 2015 9.314 9.659 9.314 9.473 230,989 +0.01(+0.15%)
Mar 12, 2015 9.466 9.473 9.355 9.459 16,128 +0.26(+2.85%)
Mar 11, 2015 9.452 9.479 9.183 9.197 18,845 -0.08(-0.89%)
Mar 10, 2015 9.266 9.368 9.150 9.279 31,426 -0.05(-0.51%)
Mar 09, 2015 9.245 9.505 9.026 9.327 17,778 +0.13(+1.41%)
Mar 06, 2015 9.375 9.457 9.177 9.197 25,463 -0.27(-2.89%)
Mar 05, 2015 9.621 10.19 9.457 9.471 8,667 -0.07(-0.72%)
Mar 04, 2015 9.471 9.703 8.972 9.539 13,614 -0.01(-0.14%)
Mar 03, 2015 9.560 9.662 9.526 9.553 11,250 -0.08(-0.85%)
Mar 02, 2015 9.621 9.696 9.505 9.635 34,692 +0.08(+0.86%)
Feb 27, 2015 9.608 9.696 9.539 9.553 21,709 -0.05(-0.57%)
Feb 26, 2015 9.798 9.798 9.608 9.608 16,038 -0.01(-0.14%)
Feb 25, 2015 9.690 9.820 9.539 9.621 15,018 -0.02(-0.21%)
Feb 24, 2015 9.662 9.833 9.662 9.642 7,800 +0.03(+0.28%)
Feb 23, 2015 9.587 9.662 9.573 9.614 85,109 +0.03(+0.29%)
Feb 20, 2015 9.662 9.826 9.573 9.587 13,395 -0.01(-0.14%)
Feb 19, 2015 9.649 9.717 9.573 9.601 5,602 -0.08(-0.78%)
Feb 18, 2015 9.676 9.772 9.580 9.676 11,150 -0.22(-2.21%)
Feb 17, 2015 9.895 9.984 9.738 9.895 3,790 -0.11(-1.09%)
Feb 13, 2015 9.669 10.00 10.00 10.00 46,211 +0.29(+3.03%)
Feb 12, 2015 9.594 9.758 9.573 9.710 18,769 +0.14(+1.43%)
Feb 11, 2015 9.806 9.806 9.573 9.573 9,853 -0.22(-2.23%)
Feb 10, 2015 9.867 10.00 9.635 9.792 9,334 +0.05(+0.49%)
Feb 09, 2015 9.621 9.936 9.621 9.744 11,933 +0.02(+0.21%)
Feb 06, 2015 9.847 10.09 9.628 9.724 49,006 -0.07(-0.70%)
Feb 05, 2015 9.587 9.902 9.587 9.792 12,010 +0.13(+1.34%)
Feb 04, 2015 9.984 10.14 9.662 9.662 35,620 -0.44(-4.33%)
Feb 03, 2015 9.573 10.16 9.505 10.10 43,721 +0.53(+5.50%)
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.