Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercrest Ast Cm A (NQ: SAMG )

14.86 -0.64 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2016 7.387 7.793 7.092 7.548 32,864 +0.24(+3.26%)
Jan 28, 2016 7.415 7.415 7.043 7.310 39,630 -0.05(-0.62%)
Jan 27, 2016 7.576 7.639 7.338 7.355 14,013 -0.26(-3.45%)
Jan 26, 2016 7.303 7.632 7.253 7.618 25,416 +0.27(+3.62%)
Jan 25, 2016 7.464 7.891 7.141 7.352 17,371 -0.13(-1.69%)
Jan 22, 2016 7.239 7.569 7.239 7.478 12,730 +0.33(+4.61%)
Jan 21, 2016 7.106 7.513 6.910 7.148 25,748 +0.03(+0.39%)
Jan 20, 2016 7.113 7.225 6.896 7.120 18,467 -0.10(-1.36%)
Jan 19, 2016 7.541 7.541 7.211 7.218 10,920 -0.36(-4.72%)
Jan 15, 2016 7.506 7.576 7.576 7.576 12,271 -0.09(-1.19%)
Jan 14, 2016 7.534 7.723 7.274 7.667 23,063 +0.08(+1.11%)
Jan 13, 2016 7.709 7.723 7.527 7.583 16,346 -0.13(-1.73%)
Jan 12, 2016 7.996 7.996 7.709 7.716 12,170 -0.12(-1.52%)
Jan 11, 2016 7.926 8.305 7.709 7.835 48,412 +0.02(+0.27%)
Jan 08, 2016 7.856 8.017 7.765 7.814 18,785 +0.05(+0.63%)
Jan 07, 2016 8.094 8.270 7.723 7.765 127,920 -0.41(-4.97%)
Jan 06, 2016 8.298 8.410 8.017 8.172 41,451 -0.21(-2.47%)
Jan 05, 2016 8.410 8.410 8.228 8.378 10,514 -0.03(-0.38%)
Jan 04, 2016 8.094 8.410 8.094 8.410 303,527 +0.08(+0.93%)
Dec 31, 2015 8.298 8.333 8.333 8.333 87,897 +0.07(+0.85%)
Dec 30, 2015 8.073 8.410 8.073 8.263 23,111 +0.04(+0.51%)
Dec 29, 2015 8.340 8.396 8.129 8.221 32,794 -0.06(-0.76%)
Dec 28, 2015 8.319 8.396 8.235 8.284 25,624 +0.08(+0.94%)
Dec 24, 2015 8.158 8.207 8.207 8.207 19,405 +0.07(+0.86%)
Dec 23, 2015 7.884 8.284 7.849 8.136 63,202 +0.27(+3.38%)
Dec 22, 2015 7.982 7.996 7.695 7.870 87,724 -0.20(-2.52%)
Dec 21, 2015 7.947 8.087 7.703 8.073 36,584 +0.10(+1.23%)
Dec 18, 2015 8.059 8.158 7.709 7.975 60,609 -0.27(-3.31%)
Dec 17, 2015 8.154 8.305 8.150 8.249 10,260 +0.06(+0.68%)
Dec 16, 2015 8.186 8.340 8.073 8.193 13,408 -0.03(-0.34%)
Dec 15, 2015 8.110 8.263 8.059 8.221 20,476 +0.13(+1.65%)
Dec 14, 2015 8.073 8.305 7.989 8.087 34,788 -0.22(-2.62%)
Dec 11, 2015 8.280 8.326 8.179 8.305 45,234 +0.01(+0.08%)
Dec 10, 2015 8.354 8.410 8.242 8.298 21,396 -0.06(-0.75%)
Dec 09, 2015 8.620 8.620 8.277 8.361 8,290 -0.16(-1.89%)
Dec 08, 2015 8.522 8.605 8.293 8.522 9,723 +0.00(+0.00%)
Dec 07, 2015 8.779 8.869 8.279 8.522 11,849 -0.19(-2.23%)
Dec 04, 2015 8.827 8.897 8.702 8.716 93,677 -0.12(-1.41%)
Dec 03, 2015 8.966 8.987 8.841 8.841 27,077 -0.10(-1.09%)
Dec 02, 2015 8.917 9.007 8.848 8.938 3,102 -0.03(-0.31%)
Dec 01, 2015 8.911 8.994 8.848 8.966 7,527 +0.03(+0.39%)
Nov 30, 2015 8.466 8.987 8.397 8.931 33,121 +0.53(+6.36%)
Nov 27, 2015 8.369 8.883 8.237 8.397 23,571 +0.07(+0.83%)
Nov 25, 2015 8.321 8.328 8.328 8.328 25,361 -0.05(-0.58%)
Nov 24, 2015 8.484 8.484 8.154 8.376 11,484 +0.08(+1.00%)
Nov 23, 2015 8.189 8.293 8.161 8.293 46,636 +0.14(+1.70%)
Nov 20, 2015 8.057 8.161 8.057 8.154 5,713 -0.01(-0.09%)
Nov 19, 2015 8.071 8.203 8.022 8.161 89,324 +0.11(+1.38%)
Nov 18, 2015 8.036 8.085 7.988 8.050 3,383 -0.03(-0.43%)
Nov 17, 2015 8.112 8.112 7.967 8.085 6,490 +0.08(+1.04%)
Nov 16, 2015 8.001 8.099 7.946 8.001 18,825 -0.01(-0.09%)
Nov 13, 2015 8.008 8.224 7.995 8.008 11,140 -0.09(-1.11%)
Nov 12, 2015 8.057 8.119 7.939 8.099 47,192 +0.08(+0.95%)
Nov 11, 2015 8.071 8.140 7.856 8.022 15,408 -0.06(-0.69%)
Nov 10, 2015 7.974 8.189 7.974 8.078 3,801 -0.15(-1.77%)
Nov 09, 2015 8.251 8.602 7.946 8.224 28,956 -0.09(-1.09%)
Nov 06, 2015 8.328 8.654 8.147 8.314 21,319 -0.15(-1.72%)
Nov 05, 2015 8.189 8.466 8.071 8.459 31,023 +0.26(+3.13%)
Nov 04, 2015 8.008 8.224 7.772 8.203 14,440 +0.22(+2.78%)
Nov 03, 2015 7.925 8.085 7.703 7.981 27,659 -0.06(-0.78%)
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.