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 30, 2020 9.970 9.970 9.562 9.788 25,145 +0.15(+1.53%)
Oct 29, 2020 9.406 9.996 9.276 9.640 45,425 +0.31(+3.35%)
Oct 28, 2020 9.970 9.970 9.172 9.328 105,588 -0.80(-7.88%)
Oct 27, 2020 10.15 10.29 10.06 10.13 53,962 -0.03(-0.26%)
Oct 26, 2020 10.19 10.27 10.01 10.15 28,347 +0.18(+1.83%)
Oct 23, 2020 10.28 10.52 9.952 9.970 21,685 -0.37(-3.60%)
Oct 22, 2020 10.20 10.40 10.17 10.34 9,291 -0.04(-0.42%)
Oct 21, 2020 10.12 10.39 9.987 10.39 6,119 +0.34(+3.36%)
Oct 20, 2020 10.37 10.37 9.840 10.05 13,779 -0.20(-1.94%)
Oct 19, 2020 10.69 10.72 10.25 10.25 14,545 -0.34(-3.19%)
Oct 16, 2020 10.41 10.73 10.41 10.59 14,995 +0.07(+0.66%)
Oct 15, 2020 10.23 10.58 10.19 10.52 7,213 +0.12(+1.17%)
Oct 14, 2020 10.23 10.53 10.23 10.39 12,146 -0.02(-0.17%)
Oct 13, 2020 10.19 10.57 10.19 10.41 11,411 +0.23(+2.21%)
Oct 12, 2020 10.39 10.56 10.15 10.19 14,456 -0.20(-1.92%)
Oct 09, 2020 10.49 10.75 10.06 10.39 21,685 +0.01(+0.08%)
Oct 08, 2020 10.32 10.45 10.22 10.38 18,502 +0.15(+1.44%)
Oct 07, 2020 9.684 10.52 9.614 10.23 105,500 +0.46(+4.70%)
Oct 06, 2020 9.658 9.952 9.597 9.770 14,984 +0.11(+1.17%)
Oct 05, 2020 9.155 9.658 9.099 9.658 19,180 +0.66(+7.32%)
Oct 02, 2020 9.060 9.311 8.982 8.999 17,878 -0.08(-0.86%)
Oct 01, 2020 9.077 9.354 8.947 9.077 21,733 +0.01(+0.10%)
Sep 30, 2020 8.999 9.404 8.158 9.068 148,439 +0.14(+1.55%)
Sep 29, 2020 9.432 9.684 8.730 8.930 50,512 -0.44(-4.72%)
Sep 28, 2020 9.597 9.857 9.346 9.372 20,603 +0.12(+1.31%)
Sep 25, 2020 8.964 9.517 8.964 9.250 24,569 +0.10(+1.04%)
Sep 24, 2020 9.320 9.340 9.103 9.155 9,930 -0.16(-1.77%)
Sep 23, 2020 9.593 9.593 9.207 9.320 13,989 -0.11(-1.19%)
Sep 22, 2020 9.554 9.822 9.346 9.432 23,364 -0.15(-1.54%)
Sep 21, 2020 9.701 9.972 9.519 9.580 29,730 -0.31(-3.16%)
Sep 18, 2020 10.47 10.67 9.857 9.892 50,753 -0.42(-4.12%)
Sep 17, 2020 10.72 10.74 10.12 10.32 26,129 -0.49(-4.49%)
Sep 16, 2020 9.944 10.92 9.944 10.80 60,856 +0.97(+9.88%)
Sep 15, 2020 10.22 10.22 9.831 9.831 18,604 -0.40(-3.90%)
Sep 14, 2020 9.892 10.26 9.804 10.23 15,374 +0.45(+4.61%)
Sep 11, 2020 9.875 10.17 9.640 9.779 33,912 -0.10(-0.97%)
Sep 10, 2020 10.40 10.57 9.874 9.874 35,159 -0.39(-3.80%)
Sep 09, 2020 10.99 11.07 10.26 10.26 34,618 -0.35(-3.30%)
Sep 08, 2020 10.39 10.83 10.26 10.62 37,805 -0.06(-0.56%)
Sep 04, 2020 10.47 10.78 10.26 10.68 9,586 +0.41(+4.00%)
Sep 03, 2020 10.62 10.94 9.965 10.26 42,872 -0.35(-3.30%)
Sep 02, 2020 10.67 10.74 10.27 10.62 11,380 +0.06(+0.57%)
Sep 01, 2020 10.69 11.07 10.55 10.56 22,633 -0.17(-1.60%)
Aug 31, 2020 10.98 11.03 10.70 10.73 25,583 -0.35(-3.17%)
Aug 28, 2020 10.69 11.08 10.69 11.08 16,483 +0.49(+4.60%)
Aug 27, 2020 10.89 11.09 10.54 10.59 58,293 -0.14(-1.28%)
Aug 26, 2020 10.20 10.91 10.20 10.73 23,262 +0.54(+5.29%)
Aug 25, 2020 10.13 10.58 10.13 10.19 8,209 +0.16(+1.62%)
Aug 24, 2020 9.957 10.09 9.940 10.03 9,670 -0.11(-1.10%)
Aug 21, 2020 10.04 10.19 9.931 10.14 7,365 +0.09(+0.94%)
Aug 20, 2020 10.09 10.13 9.965 10.04 13,033 -0.14(-1.34%)
Aug 19, 2020 10.53 10.53 9.982 10.18 30,751 -0.13(-1.24%)
Aug 18, 2020 10.95 10.95 10.31 10.31 17,498 -0.59(-5.42%)
Aug 17, 2020 10.89 11.12 10.78 10.90 28,930 +0.13(+1.19%)
Aug 14, 2020 10.38 11.09 10.38 10.77 18,237 +0.49(+4.74%)
Aug 13, 2020 10.26 10.39 10.11 10.28 13,963 -0.03(-0.33%)
Aug 12, 2020 10.14 10.56 10.14 10.32 15,820 +0.21(+2.12%)
Aug 11, 2020 10.48 10.48 10.09 10.10 11,012 -0.25(-2.40%)
Aug 10, 2020 10.40 10.48 10.34 10.35 19,051 -0.10(-0.98%)
Aug 07, 2020 10.44 10.45 10.09 10.45 22,446 +0.03(+0.25%)
Aug 06, 2020 10.22 10.43 9.751 10.43 32,509 +0.23(+2.26%)
Aug 05, 2020 9.307 10.43 9.289 10.20 39,529 +0.91(+9.76%)
Aug 04, 2020 9.726 9.781 8.870 9.289 45,438 -0.38(-3.98%)
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.