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

Silvercrest Ast Cm A (NQ: SAMG )

14.94 -0.06 (-0.40%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 29, 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 (%)
Jul 31, 2020 9.443 9.649 9.187 9.409 18,354 -0.09(-0.90%)
Jul 30, 2020 9.384 9.495 8.947 9.495 11,652 +0.03(+0.36%)
Jul 29, 2020 9.409 9.709 9.093 9.461 18,366 +0.22(+2.41%)
Jul 28, 2020 9.538 9.674 9.238 9.238 7,199 -0.38(-3.91%)
Jul 27, 2020 9.461 10.45 9.238 9.614 18,834 +0.27(+2.93%)
Jul 24, 2020 9.426 9.828 9.033 9.341 11,807 -0.08(-0.82%)
Jul 23, 2020 9.803 9.803 9.418 9.418 6,885 -0.33(-3.42%)
Jul 22, 2020 10.04 10.19 9.751 9.751 22,861 -0.30(-2.98%)
Jul 21, 2020 10.44 10.59 10.05 10.05 14,454 -0.28(-2.73%)
Jul 20, 2020 10.23 10.74 9.940 10.33 6,007 +0.09(+0.83%)
Jul 17, 2020 10.56 11.04 10.25 10.25 12,158 -0.40(-3.77%)
Jul 16, 2020 10.87 10.94 10.59 10.65 18,286 -0.21(-1.97%)
Jul 15, 2020 10.98 11.39 10.81 10.86 35,932 +0.15(+1.36%)
Jul 14, 2020 10.35 10.73 10.28 10.72 16,902 +0.37(+3.55%)
Jul 13, 2020 10.26 10.58 10.05 10.35 19,854 +0.27(+2.72%)
Jul 10, 2020 9.555 10.14 9.555 10.08 9,352 +0.44(+4.62%)
Jul 09, 2020 10.13 10.13 9.314 9.632 24,854 -0.54(-5.30%)
Jul 08, 2020 10.18 10.44 10.03 10.17 10,608 +0.03(+0.25%)
Jul 07, 2020 10.62 10.69 9.845 10.14 15,958 -0.56(-5.27%)
Jul 06, 2020 11.17 11.53 10.71 10.71 12,956 -0.20(-1.80%)
Jul 02, 2020 11.21 11.21 10.87 10.91 12,041 -0.11(-1.01%)
Jul 01, 2020 10.79 11.37 10.76 11.02 33,033 +0.15(+1.34%)
Jun 30, 2020 10.43 11.12 10.15 10.87 14,277 +0.31(+2.91%)
Jun 29, 2020 10.45 10.74 10.06 10.56 17,147 +0.10(+0.98%)
Jun 26, 2020 10.78 11.27 10.08 10.46 287,123 -0.56(-5.12%)
Jun 25, 2020 10.29 11.03 10.28 11.03 17,619 +0.76(+7.42%)
Jun 24, 2020 10.83 11.14 10.26 10.26 18,391 -0.53(-4.91%)
Jun 23, 2020 10.34 11.04 9.965 10.79 36,221 +0.62(+6.14%)
Jun 22, 2020 10.05 10.57 9.623 10.17 24,067 +0.15(+1.45%)
Jun 19, 2020 10.47 10.56 9.816 10.03 52,724 +0.21(+2.18%)
Jun 18, 2020 10.46 11.15 9.768 9.811 34,029 -0.63(-6.06%)
Jun 17, 2020 11.16 11.42 10.44 10.44 18,620 -0.89(-7.85%)
Jun 16, 2020 11.76 11.76 10.45 11.33 18,672 -0.21(-1.78%)
Jun 15, 2020 9.734 11.66 8.759 11.54 28,560 +1.49(+14.81%)
Jun 12, 2020 9.717 10.39 9.623 10.05 30,512 +0.59(+6.24%)
Jun 11, 2020 10.62 10.62 9.452 9.461 22,111 -1.60(-14.46%)
Jun 10, 2020 11.07 11.26 10.88 11.06 14,616 +0.03(+0.23%)
Jun 09, 2020 11.04 11.36 10.86 11.03 18,437 -0.24(-2.10%)
Jun 08, 2020 10.98 11.42 10.83 11.27 18,803 +0.43(+3.97%)
Jun 05, 2020 10.52 11.03 10.40 10.84 28,878 +0.58(+5.68%)
Jun 04, 2020 9.928 10.26 9.776 10.26 18,098 +0.19(+1.85%)
Jun 03, 2020 9.742 10.25 9.531 10.07 20,477 +0.57(+6.05%)
Jun 02, 2020 9.734 9.776 9.497 9.497 6,076 -0.10(-1.06%)
Jun 01, 2020 9.683 9.843 9.539 9.598 21,212 +0.08(+0.80%)
May 29, 2020 9.725 10.44 9.328 9.522 23,078 -0.29(-2.93%)
May 28, 2020 9.708 10.69 9.543 9.810 39,107 +0.17(+1.75%)
May 27, 2020 9.294 9.801 8.822 9.641 193,129 +0.40(+4.30%)
May 26, 2020 8.737 9.294 8.664 9.243 25,840 +0.59(+6.84%)
May 22, 2020 8.399 8.652 8.280 8.652 5,325 +0.29(+3.43%)
May 21, 2020 8.677 8.770 8.365 8.365 14,887 -0.34(-3.88%)
May 20, 2020 8.365 8.703 8.323 8.703 13,755 +0.44(+5.32%)
May 19, 2020 8.610 8.644 8.137 8.263 9,709 -0.38(-4.40%)
May 18, 2020 8.120 8.753 8.120 8.644 25,693 +0.66(+8.25%)
May 15, 2020 7.587 7.985 7.397 7.985 15,859 +0.34(+4.42%)
May 14, 2020 7.427 7.672 7.123 7.647 19,542 +0.05(+0.67%)
May 13, 2020 7.816 7.816 7.435 7.596 44,170 -0.21(-2.71%)
May 12, 2020 8.694 8.694 7.740 7.807 38,346 -0.74(-8.70%)
May 11, 2020 8.897 8.956 8.551 8.551 20,180 -0.41(-4.53%)
May 08, 2020 8.770 9.167 8.745 8.956 14,912 +0.39(+4.54%)
May 07, 2020 8.627 8.930 8.424 8.568 18,898 +0.12(+1.40%)
May 06, 2020 8.407 8.635 8.382 8.449 13,769 +0.00(+0.00%)
May 05, 2020 8.745 9.028 8.382 8.449 51,133 -0.13(-1.48%)
May 04, 2020 8.534 8.813 8.365 8.576 19,811 +0.02(+0.20%)
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.