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 (%)
Oct 31, 2016 8.246 8.685 8.246 8.466 13,116 +0.29(+3.59%)
Oct 28, 2016 8.282 8.319 8.136 8.172 4,747 +0.00(+0.00%)
Oct 27, 2016 8.282 8.282 8.136 8.172 7,407 -0.11(-1.33%)
Oct 26, 2016 8.283 8.391 8.282 8.282 10,792 +0.00(+0.00%)
Oct 25, 2016 8.382 8.539 8.282 8.282 8,920 -0.07(-0.88%)
Oct 24, 2016 8.429 8.429 8.282 8.356 8,367 -0.07(-0.87%)
Oct 21, 2016 8.319 8.612 8.319 8.429 1,777 +0.00(+0.00%)
Oct 20, 2016 8.517 8.539 8.283 8.429 7,790 -0.07(-0.86%)
Oct 19, 2016 9.052 9.052 8.429 8.502 4,390 +0.07(+0.87%)
Oct 18, 2016 8.466 8.722 8.282 8.429 9,847 -0.15(-1.71%)
Oct 17, 2016 8.575 8.612 8.563 8.575 1,765 -0.08(-0.93%)
Oct 14, 2016 8.722 8.722 8.656 8.656 2,705 -0.04(-0.42%)
Oct 13, 2016 8.575 8.751 8.568 8.693 5,958 +0.00(+0.00%)
Oct 12, 2016 8.649 8.693 8.597 8.693 2,968 +0.07(+0.85%)
Oct 11, 2016 8.627 8.627 8.605 8.619 7,381 +0.03(+0.34%)
Oct 10, 2016 8.579 8.590 8.502 8.590 3,881 +0.14(+1.65%)
Oct 07, 2016 8.590 8.590 8.392 8.451 5,782 -0.09(-1.03%)
Oct 06, 2016 8.561 8.612 8.524 8.539 13,840 -0.15(-1.69%)
Oct 05, 2016 8.458 8.715 8.458 8.685 8,019 +0.08(+0.94%)
Oct 04, 2016 8.422 8.671 8.385 8.605 26,939 +0.11(+1.29%)
Oct 03, 2016 8.561 8.597 8.260 8.495 54,934 -0.21(-2.36%)
Sep 30, 2016 8.522 8.803 8.502 8.700 22,881 +0.20(+2.33%)
Sep 29, 2016 8.656 8.656 8.429 8.502 18,664 -0.12(-1.36%)
Sep 28, 2016 8.518 8.678 8.518 8.619 10,601 +0.06(+0.68%)
Sep 27, 2016 8.641 8.722 8.509 8.561 17,205 -0.10(-1.18%)
Sep 26, 2016 8.788 8.817 8.649 8.663 10,805 -0.09(-1.00%)
Sep 23, 2016 8.722 8.795 8.722 8.751 5,022 -0.10(-1.16%)
Sep 22, 2016 8.671 8.891 8.671 8.854 11,654 +0.12(+1.34%)
Sep 21, 2016 8.722 8.869 8.671 8.737 6,241 -0.05(-0.58%)
Sep 20, 2016 8.825 8.825 8.759 8.788 7,419 -0.04(-0.50%)
Sep 19, 2016 8.773 8.993 8.773 8.832 16,935 -0.10(-1.15%)
Sep 16, 2016 9.001 9.070 8.755 8.935 41,451 -0.04(-0.41%)
Sep 15, 2016 9.074 9.168 8.751 8.971 9,648 +0.08(+0.91%)
Sep 14, 2016 8.898 8.993 8.891 8.891 6,184 +0.07(+0.83%)
Sep 13, 2016 8.817 9.081 8.641 8.817 11,846 -0.15(-1.72%)
Sep 12, 2016 8.656 8.979 8.634 8.971 12,950 +0.26(+3.03%)
Sep 09, 2016 8.759 8.854 8.700 8.707 9,112 -0.21(-2.30%)
Sep 08, 2016 8.832 8.979 8.627 8.913 11,262 +0.07(+0.75%)
Sep 07, 2016 9.089 9.198 8.788 8.847 39,503 -0.18(-2.03%)
Sep 06, 2016 9.044 9.168 9.023 9.030 19,216 -0.04(-0.48%)
Sep 02, 2016 9.044 9.073 9.073 9.073 14,052 +0.02(+0.24%)
Sep 01, 2016 9.175 9.175 8.718 9.052 19,142 +0.06(+0.65%)
Aug 31, 2016 8.718 9.139 8.718 8.994 7,758 -0.04(-0.40%)
Aug 30, 2016 8.928 9.139 8.921 9.030 7,690 +0.06(+0.65%)
Aug 29, 2016 8.921 9.102 8.921 8.972 8,359 -0.01(-0.16%)
Aug 26, 2016 9.037 9.175 8.986 8.986 5,509 -0.08(-0.88%)
Aug 25, 2016 9.008 9.102 8.972 9.066 9,337 +0.17(+1.96%)
Aug 24, 2016 9.349 9.349 8.863 8.892 13,731 -0.08(-0.89%)
Aug 23, 2016 8.957 9.124 8.892 8.972 33,906 -0.01(-0.16%)
Aug 22, 2016 8.544 9.015 8.544 8.986 38,220 +0.28(+3.25%)
Aug 19, 2016 8.696 8.710 8.493 8.703 15,307 +0.02(+0.25%)
Aug 18, 2016 8.369 8.761 8.369 8.681 30,698 +0.25(+2.93%)
Aug 17, 2016 8.442 8.565 8.413 8.435 21,408 -0.08(-0.94%)
Aug 16, 2016 8.638 8.696 8.493 8.515 11,168 -0.17(-2.01%)
Aug 15, 2016 8.710 8.747 8.652 8.689 22,465 -0.01(-0.08%)
Aug 12, 2016 8.675 8.703 8.638 8.696 4,143 +0.02(+0.25%)
Aug 11, 2016 8.747 8.769 8.674 8.674 35,464 -0.07(-0.75%)
Aug 10, 2016 8.819 8.943 8.565 8.740 20,205 -0.09(-1.07%)
Aug 09, 2016 8.877 8.914 8.790 8.834 10,147 -0.11(-1.22%)
Aug 08, 2016 8.965 9.184 8.856 8.943 27,445 +0.07(+0.74%)
Aug 05, 2016 9.161 9.164 8.805 8.877 29,466 -0.03(-0.33%)
Aug 04, 2016 8.819 9.023 8.819 8.906 11,806 +0.01(+0.08%)
Aug 03, 2016 8.638 8.906 8.565 8.899 11,023 +0.25(+2.85%)
Aug 02, 2016 8.776 8.856 8.638 8.652 14,965 -0.10(-1.16%)
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.