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

Silvercrest Ast Cm A (NQ: SAMG )

15.02 -0.06 (-0.40%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 30, 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, 2015 7.679 7.799 7.447 7.595 90,502 +0.12(+1.65%)
Sep 29, 2015 7.714 7.714 7.447 7.472 9,781 +0.02(+0.24%)
Sep 28, 2015 7.869 7.869 7.377 7.454 46,233 -0.14(-1.85%)
Sep 25, 2015 7.665 7.799 7.539 7.595 7,634 -0.23(-2.96%)
Sep 24, 2015 7.595 7.827 7.433 7.827 110,109 +0.11(+1.46%)
Sep 23, 2015 7.159 7.869 7.159 7.714 25,652 +0.06(+0.83%)
Sep 22, 2015 7.735 7.939 7.623 7.651 38,546 -0.11(-1.45%)
Sep 21, 2015 8.037 8.038 7.735 7.764 10,649 -0.11(-1.43%)
Sep 18, 2015 7.974 8.045 7.876 7.876 87,016 -0.13(-1.62%)
Sep 17, 2015 8.136 8.143 7.981 8.006 26,710 -0.03(-0.39%)
Sep 16, 2015 8.045 8.094 7.974 8.038 9,211 +0.00(+0.00%)
Sep 15, 2015 7.988 8.045 7.848 8.038 8,969 -0.01(-0.09%)
Sep 14, 2015 7.939 8.045 7.925 8.045 5,559 +0.08(+0.97%)
Sep 11, 2015 7.890 7.967 7.644 7.967 11,496 +0.06(+0.80%)
Sep 10, 2015 7.995 8.417 7.799 7.904 34,898 -0.18(-2.17%)
Sep 09, 2015 7.960 8.410 7.834 8.080 28,299 +0.10(+1.23%)
Sep 08, 2015 8.218 8.322 7.648 7.981 48,104 -0.15(-1.88%)
Sep 04, 2015 8.127 8.134 8.134 8.134 3,452 +0.03(+0.43%)
Sep 03, 2015 8.211 8.287 8.047 8.100 8,008 +0.03(+0.43%)
Sep 02, 2015 7.940 8.225 7.933 8.065 33,426 +0.20(+2.56%)
Sep 01, 2015 8.079 8.336 7.828 7.863 37,459 -0.32(-3.91%)
Aug 31, 2015 8.204 8.343 7.849 8.183 52,748 +0.10(+1.20%)
Aug 28, 2015 8.218 8.252 8.086 8.086 13,363 -0.15(-1.86%)
Aug 27, 2015 7.974 8.273 7.919 8.239 28,715 +0.22(+2.78%)
Aug 26, 2015 8.350 8.412 7.796 8.016 17,533 -0.02(-0.26%)
Aug 25, 2015 8.343 8.412 7.960 8.037 48,901 -0.13(-1.53%)
Aug 24, 2015 8.343 8.343 7.655 8.162 73,902 -0.29(-3.37%)
Aug 21, 2015 8.962 9.031 8.364 8.447 110,284 -0.44(-4.93%)
Aug 20, 2015 9.017 9.073 8.781 8.885 22,782 +0.01(+0.08%)
Aug 19, 2015 9.135 9.386 8.809 8.878 19,446 -0.33(-3.62%)
Aug 18, 2015 9.017 9.532 8.690 9.212 76,500 +0.26(+2.95%)
Aug 17, 2015 9.594 9.594 8.829 8.948 20,453 -0.37(-3.96%)
Aug 14, 2015 9.344 9.372 9.052 9.316 18,221 +0.00(+0.00%)
Aug 13, 2015 9.281 9.441 9.184 9.316 10,607 -0.13(-1.33%)
Aug 12, 2015 9.573 9.573 9.038 9.441 24,378 +0.01(+0.07%)
Aug 11, 2015 9.622 9.629 9.434 9.434 36,381 -0.24(-2.44%)
Aug 10, 2015 9.594 9.685 9.566 9.671 38,730 +0.09(+0.94%)
Aug 07, 2015 9.587 9.657 9.372 9.580 15,824 +0.35(+3.84%)
Aug 06, 2015 9.379 9.379 9.142 9.226 15,473 +0.03(+0.30%)
Aug 05, 2015 9.128 9.254 9.128 9.198 21,970 +0.08(+0.92%)
Aug 04, 2015 9.135 9.678 8.913 9.115 18,474 -0.05(-0.53%)
Aug 03, 2015 8.621 9.163 8.579 9.163 41,095 +0.59(+6.89%)
Jul 31, 2015 8.614 8.663 8.482 8.572 11,501 +0.02(+0.24%)
Jul 30, 2015 8.294 8.579 8.294 8.551 19,330 +0.16(+1.86%)
Jul 29, 2015 8.301 8.496 8.273 8.395 62,493 +0.17(+2.07%)
Jul 28, 2015 8.225 8.381 7.522 8.225 53,373 +0.17(+2.16%)
Jul 27, 2015 7.995 8.134 7.787 8.051 21,110 +0.08(+0.96%)
Jul 24, 2015 8.190 8.412 7.967 7.974 55,303 -0.25(-3.04%)
Jul 23, 2015 8.426 8.426 8.169 8.225 30,898 -0.20(-2.39%)
Jul 22, 2015 8.392 8.447 8.183 8.426 22,267 +0.04(+0.50%)
Jul 21, 2015 8.537 8.718 8.294 8.385 51,629 -0.14(-1.63%)
Jul 20, 2015 8.843 9.455 8.503 8.524 115,320 -0.41(-4.59%)
Jul 17, 2015 9.003 9.038 8.774 8.934 31,077 -0.08(-0.93%)
Jul 16, 2015 8.989 9.268 8.899 9.017 26,474 -0.01(-0.08%)
Jul 15, 2015 8.982 9.024 8.704 9.024 50,929 +0.12(+1.33%)
Jul 14, 2015 9.017 9.425 8.754 8.906 45,315 -0.18(-1.99%)
Jul 13, 2015 9.087 9.274 8.850 9.087 19,186 +0.06(+0.69%)
Jul 10, 2015 9.052 9.170 8.781 9.024 33,946 +0.07(+0.78%)
Jul 09, 2015 8.920 9.066 8.795 8.955 20,513 +0.03(+0.39%)
Jul 08, 2015 9.073 9.073 8.725 8.920 28,713 +0.01(+0.16%)
Jul 07, 2015 8.871 9.073 8.732 8.906 39,218 +0.01(+0.16%)
Jul 06, 2015 9.212 9.532 8.746 8.892 121,481 -0.44(-4.69%)
Jul 02, 2015 9.893 9.330 9.330 9.330 29,917 -0.62(-6.22%)
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.