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 (%)
Nov 30, 2016 9.915 9.915 9.805 9.805 19,114 -0.04(-0.37%)
Nov 29, 2016 9.696 9.879 9.696 9.842 51,599 +0.07(+0.75%)
Nov 28, 2016 9.732 9.842 9.732 9.769 3,882 -0.07(-0.74%)
Nov 25, 2016 8.868 9.879 8.868 9.842 3,517 +0.00(+0.00%)
Nov 23, 2016 9.842 9.842 9.842 0 +0.29(+3.07%)
Nov 22, 2016 9.513 9.696 9.513 9.549 25,346 +0.07(+0.77%)
Nov 21, 2016 9.513 9.513 9.440 9.476 14,212 -0.04(-0.38%)
Nov 18, 2016 9.696 9.696 9.110 9.513 19,708 -0.11(-1.14%)
Nov 17, 2016 9.659 9.659 9.410 9.623 22,988 -0.04(-0.38%)
Nov 16, 2016 9.586 9.769 9.513 9.659 24,403 +0.18(+1.93%)
Nov 15, 2016 9.586 9.696 9.403 9.476 17,589 -0.44(-4.43%)
Nov 14, 2016 10.13 10.13 9.476 9.915 23,980 +0.11(+1.12%)
Nov 11, 2016 9.074 10.10 9.074 9.805 39,861 +0.51(+5.51%)
Nov 10, 2016 8.598 9.330 8.598 9.293 139,461 +0.77(+9.01%)
Nov 09, 2016 8.342 8.525 8.342 8.525 35,501 +0.15(+1.75%)
Nov 08, 2016 8.305 8.379 8.159 8.379 10,260 +0.00(+0.00%)
Nov 07, 2016 8.305 8.379 8.269 8.379 8,008 +0.18(+2.23%)
Nov 04, 2016 8.196 8.525 8.141 8.196 7,063 +0.07(+0.90%)
Nov 03, 2016 8.159 8.232 8.098 8.122 8,728 -0.04(-0.45%)
Nov 02, 2016 8.726 8.726 8.159 8.159 5,760 -0.18(-2.19%)
Nov 01, 2016 8.342 8.342 8.342 8.342 1,854 -0.11(-1.30%)
Oct 31, 2016 8.232 8.671 8.232 8.452 13,138 +0.29(+3.59%)
Oct 28, 2016 8.269 8.305 8.122 8.159 4,755 +0.00(+0.00%)
Oct 27, 2016 8.269 8.269 8.122 8.159 7,419 -0.11(-1.33%)
Oct 26, 2016 8.270 8.377 8.269 8.269 10,809 +0.00(+0.00%)
Oct 25, 2016 8.368 8.525 8.269 8.269 8,934 -0.07(-0.88%)
Oct 24, 2016 8.415 8.415 8.269 8.342 8,381 -0.07(-0.87%)
Oct 21, 2016 8.305 8.598 8.305 8.415 1,780 +0.00(+0.00%)
Oct 20, 2016 8.503 8.525 8.270 8.415 7,803 -0.07(-0.86%)
Oct 19, 2016 9.037 9.037 8.415 8.488 4,397 +0.07(+0.87%)
Oct 18, 2016 8.452 8.708 8.269 8.415 9,864 -0.15(-1.71%)
Oct 17, 2016 8.561 8.598 8.549 8.561 1,768 -0.08(-0.93%)
Oct 14, 2016 8.708 8.708 8.642 8.642 2,709 -0.04(-0.42%)
Oct 13, 2016 8.561 8.737 8.554 8.679 5,967 +0.00(+0.00%)
Oct 12, 2016 8.635 8.679 8.583 8.679 2,973 +0.07(+0.85%)
Oct 11, 2016 8.613 8.613 8.591 8.605 7,393 +0.03(+0.34%)
Oct 10, 2016 8.565 8.576 8.488 8.576 3,887 +0.14(+1.65%)
Oct 07, 2016 8.576 8.576 8.379 8.437 5,791 -0.09(-1.03%)
Oct 06, 2016 8.547 8.598 8.510 8.525 13,862 -0.15(-1.69%)
Oct 05, 2016 8.444 8.700 8.444 8.671 8,032 +0.08(+0.94%)
Oct 04, 2016 8.408 8.657 8.371 8.591 26,983 +0.11(+1.29%)
Oct 03, 2016 8.547 8.583 8.247 8.481 55,024 -0.20(-2.36%)
Sep 30, 2016 8.508 8.788 8.488 8.686 22,919 +0.20(+2.33%)
Sep 29, 2016 8.642 8.642 8.415 8.488 18,694 -0.12(-1.36%)
Sep 28, 2016 8.504 8.664 8.504 8.605 10,618 +0.06(+0.68%)
Sep 27, 2016 8.627 8.708 8.496 8.547 17,234 -0.10(-1.18%)
Sep 26, 2016 8.774 8.803 8.635 8.649 10,823 -0.09(-1.01%)
Sep 23, 2016 8.708 8.781 8.708 8.737 5,030 -0.10(-1.16%)
Sep 22, 2016 8.657 8.876 8.657 8.840 11,673 +0.12(+1.34%)
Sep 21, 2016 8.708 8.854 8.657 8.722 6,252 -0.05(-0.58%)
Sep 20, 2016 8.810 8.810 8.744 8.774 7,431 -0.04(-0.50%)
Sep 19, 2016 8.759 8.979 8.759 8.818 16,963 -0.10(-1.15%)
Sep 16, 2016 8.986 9.055 8.741 8.920 41,519 -0.04(-0.41%)
Sep 15, 2016 9.059 9.153 8.737 8.957 9,664 +0.08(+0.91%)
Sep 14, 2016 8.883 8.979 8.876 8.876 6,194 +0.07(+0.83%)
Sep 13, 2016 8.803 9.066 8.627 8.803 11,866 -0.15(-1.72%)
Sep 12, 2016 8.642 8.964 8.620 8.957 12,971 +0.26(+3.03%)
Sep 09, 2016 8.744 8.840 8.686 8.693 9,127 -0.20(-2.30%)
Sep 08, 2016 8.818 8.964 8.613 8.898 11,281 +0.07(+0.75%)
Sep 07, 2016 9.074 9.183 8.774 8.832 39,568 -0.18(-2.03%)
Sep 06, 2016 9.030 9.153 9.008 9.015 19,248 -0.04(-0.48%)
Sep 02, 2016 9.030 9.059 9.059 9.059 14,074 +0.02(+0.24%)
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.