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, 2020 8.832 8.832 8.008 8.587 24,294 -0.42(-4.68%)
Apr 29, 2020 8.241 9.245 8.199 9.009 30,391 +1.04(+13.02%)
Apr 28, 2020 7.997 8.343 7.887 7.972 42,609 +0.17(+2.16%)
Apr 27, 2020 7.656 7.983 7.617 7.803 41,672 +0.21(+2.78%)
Apr 24, 2020 7.465 7.681 7.423 7.592 11,024 +0.07(+0.90%)
Apr 23, 2020 7.883 7.883 7.389 7.524 12,510 -0.20(-2.62%)
Apr 22, 2020 7.752 7.955 7.398 7.727 22,842 +0.04(+0.55%)
Apr 21, 2020 7.432 7.706 7.432 7.685 10,570 +0.06(+0.77%)
Apr 20, 2020 7.584 8.056 7.423 7.626 4,824 -0.15(-1.95%)
Apr 17, 2020 7.626 8.587 7.449 7.778 23,353 +0.31(+4.18%)
Apr 16, 2020 7.786 7.786 7.229 7.465 71,454 -0.12(-1.56%)
Apr 15, 2020 7.584 8.004 7.584 7.584 21,635 -0.15(-1.96%)
Apr 14, 2020 7.853 8.444 7.735 7.735 25,443 +0.01(+0.11%)
Apr 13, 2020 7.786 8.309 7.727 7.727 11,955 -0.24(-3.07%)
Apr 09, 2020 8.005 8.317 7.676 7.972 70,416 -0.04(-0.53%)
Apr 08, 2020 7.668 8.014 7.229 8.014 32,111 +0.74(+10.21%)
Apr 07, 2020 8.014 8.630 7.271 7.271 15,302 -0.74(-9.26%)
Apr 06, 2020 8.014 8.393 7.929 8.014 28,413 +0.40(+5.20%)
Apr 03, 2020 7.634 7.972 7.406 7.617 118,191 -0.09(-1.20%)
Apr 02, 2020 7.676 7.875 7.415 7.710 16,857 +0.08(+0.99%)
Apr 01, 2020 7.912 7.912 7.592 7.634 33,105 -0.35(-4.33%)
Mar 31, 2020 8.098 8.385 7.170 7.980 26,226 -0.25(-3.07%)
Mar 30, 2020 8.157 8.334 7.769 8.233 12,186 +0.40(+5.17%)
Mar 27, 2020 7.533 8.385 7.103 7.828 39,594 -0.17(-2.11%)
Mar 26, 2020 7.744 8.424 7.381 7.997 34,122 +0.24(+3.16%)
Mar 25, 2020 6.993 7.845 6.871 7.752 62,187 +0.59(+8.25%)
Mar 24, 2020 6.310 7.162 6.099 7.162 87,717 +0.92(+14.73%)
Mar 23, 2020 5.922 6.656 5.492 6.242 44,420 +0.07(+1.09%)
Mar 20, 2020 7.584 7.584 5.238 6.175 65,082 -1.21(-16.44%)
Mar 19, 2020 6.917 7.415 6.116 7.389 32,479 -0.03(-0.34%)
Mar 18, 2020 8.435 8.689 7.229 7.415 26,576 -2.24(-23.16%)
Mar 17, 2020 6.740 9.650 6.242 9.650 62,525 +2.87(+42.29%)
Mar 16, 2020 7.263 7.398 6.748 6.782 39,509 -1.18(-14.83%)
Mar 13, 2020 7.634 8.031 6.807 7.963 42,795 +0.57(+7.76%)
Mar 12, 2020 8.014 8.284 7.170 7.389 48,079 -0.66(-8.18%)
Mar 11, 2020 7.898 8.280 7.757 8.047 36,708 -0.15(-1.82%)
Mar 10, 2020 8.836 8.836 7.616 8.197 30,712 -0.53(-6.08%)
Mar 09, 2020 9.134 9.201 8.545 8.728 24,201 -0.53(-5.73%)
Mar 06, 2020 9.126 9.333 9.126 9.259 23,624 -0.13(-1.41%)
Mar 05, 2020 9.864 10.01 9.333 9.391 18,234 -0.51(-5.19%)
Mar 04, 2020 9.781 9.947 9.736 9.906 10,965 +0.20(+2.05%)
Mar 03, 2020 9.757 9.907 9.707 9.707 16,580 -0.11(-1.10%)
Mar 02, 2020 9.607 9.823 9.607 9.815 8,316 +0.22(+2.34%)
Feb 28, 2020 9.748 9.748 9.541 9.591 40,861 -0.20(-2.03%)
Feb 27, 2020 10.11 10.11 9.790 9.790 21,696 -0.17(-1.75%)
Feb 26, 2020 10.34 10.45 9.964 9.964 34,221 -0.37(-3.61%)
Feb 25, 2020 10.42 10.43 10.21 10.34 11,737 +0.12(+1.14%)
Feb 24, 2020 10.16 10.31 10.15 10.22 6,700 -0.17(-1.68%)
Feb 21, 2020 10.60 10.60 10.40 10.40 8,196 -0.12(-1.18%)
Feb 20, 2020 10.44 10.54 10.44 10.52 2,298 +0.18(+1.77%)
Feb 19, 2020 10.58 10.58 10.31 10.34 12,558 -0.16(-1.50%)
Feb 18, 2020 10.35 10.61 10.32 10.49 25,937 +0.21(+2.02%)
Feb 14, 2020 10.35 10.44 10.23 10.29 8,437 -0.09(-0.88%)
Feb 13, 2020 10.38 10.38 10.20 10.38 6,413 +0.17(+1.71%)
Feb 12, 2020 10.30 10.45 10.20 10.20 2,526 -0.04(-0.41%)
Feb 11, 2020 10.45 10.49 10.15 10.25 11,644 -0.24(-2.29%)
Feb 10, 2020 10.30 10.54 10.25 10.49 5,554 +0.17(+1.61%)
Feb 07, 2020 10.41 10.45 10.32 10.32 2,531 -0.20(-1.89%)
Feb 06, 2020 10.61 10.61 10.45 10.52 11,295 -0.09(-0.86%)
Feb 05, 2020 10.59 10.62 10.52 10.61 5,756 +0.08(+0.79%)
Feb 04, 2020 10.01 10.63 10.01 10.53 33,386 +0.56(+5.66%)
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.