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

Silvercrest Ast Cm A (NQ: SAMG )

14.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2017 10.14 10.21 10.10 10.14 12,962 +0.04(+0.36%)
Jan 30, 2017 10.10 10.14 10.10 10.10 9,486 -0.04(-0.36%)
Jan 27, 2017 10.25 10.25 10.10 10.14 5,344 -0.07(-0.71%)
Jan 26, 2017 10.12 10.25 10.12 10.21 3,634 -0.15(-1.41%)
Jan 25, 2017 10.32 10.39 10.25 10.36 15,964 +0.07(+0.71%)
Jan 24, 2017 9.555 10.39 9.555 10.28 9,818 +0.51(+5.22%)
Jan 23, 2017 9.700 9.810 9.555 9.773 12,582 +0.15(+1.52%)
Jan 20, 2017 9.737 9.773 9.482 9.628 32,381 -0.15(-1.49%)
Jan 19, 2017 10.25 10.28 9.737 9.773 16,764 -0.47(-4.63%)
Jan 18, 2017 10.17 10.32 10.14 10.25 30,020 +0.04(+0.36%)
Jan 17, 2017 10.32 10.32 10.10 10.21 25,459 -0.11(-1.06%)
Jan 13, 2017 10.32 10.32 10.32 0 +0.04(+0.35%)
Jan 12, 2017 10.10 10.39 10.10 10.28 15,143 +0.22(+2.17%)
Jan 11, 2017 9.555 10.17 9.555 10.07 17,075 +0.44(+4.55%)
Jan 10, 2017 9.628 9.700 9.591 9.628 9,607 +0.07(+0.76%)
Jan 09, 2017 9.445 9.773 9.445 9.555 13,041 -0.07(-0.76%)
Jan 06, 2017 9.591 9.773 9.357 9.628 27,853 +0.11(+1.15%)
Jan 05, 2017 9.555 9.628 9.372 9.518 7,481 -0.04(-0.38%)
Jan 04, 2017 9.700 9.700 9.482 9.555 17,582 -0.07(-0.76%)
Jan 03, 2017 9.700 9.700 9.518 9.628 54,206 +0.04(+0.38%)
Dec 30, 2016 9.591 9.591 9.591 0 +0.00(+0.00%)
Dec 29, 2016 9.700 9.700 9.555 9.591 101,828 +0.07(+0.77%)
Dec 28, 2016 9.518 9.737 9.336 9.518 22,666 -0.04(-0.38%)
Dec 27, 2016 9.664 9.664 9.482 9.555 9,036 -0.07(-0.76%)
Dec 23, 2016 9.628 9.628 9.628 0 +0.00(+0.00%)
Dec 22, 2016 9.628 9.700 9.482 9.628 11,287 +0.07(+0.76%)
Dec 21, 2016 9.591 9.664 9.445 9.555 21,010 +0.00(+0.00%)
Dec 20, 2016 9.409 9.700 9.372 9.555 16,572 -0.04(-0.38%)
Dec 19, 2016 9.628 9.700 9.492 9.591 22,564 +0.00(+0.00%)
Dec 16, 2016 9.664 9.883 9.591 9.591 52,450 -0.07(-0.75%)
Dec 15, 2016 9.336 9.737 9.336 9.664 16,829 -0.04(-0.38%)
Dec 14, 2016 9.737 9.737 9.700 9.700 14,293 -0.11(-1.12%)
Dec 13, 2016 9.956 9.956 9.737 9.810 8,352 +0.04(+0.37%)
Dec 12, 2016 9.773 9.883 9.700 9.773 11,747 -0.15(-1.47%)
Dec 09, 2016 9.956 9.974 9.773 9.919 17,245 +0.00(+0.00%)
Dec 08, 2016 9.974 9.992 9.846 9.919 23,048 +0.22(+2.26%)
Dec 07, 2016 9.314 9.792 9.314 9.700 15,576 +0.09(+0.91%)
Dec 06, 2016 9.432 9.613 9.432 9.613 17,273 +0.00(+0.00%)
Dec 05, 2016 9.432 9.613 9.432 9.613 17,688 +0.18(+1.92%)
Dec 02, 2016 9.613 9.685 9.432 9.432 11,706 -0.18(-1.88%)
Dec 01, 2016 9.685 9.721 9.577 9.613 14,682 -0.07(-0.75%)
Nov 30, 2016 9.794 9.794 9.685 9.685 19,351 -0.04(-0.37%)
Nov 29, 2016 9.577 9.758 9.577 9.721 52,239 +0.07(+0.75%)
Nov 28, 2016 9.613 9.721 9.613 9.649 3,930 -0.07(-0.74%)
Nov 25, 2016 8.760 9.758 8.760 9.721 3,561 +0.00(+0.00%)
Nov 23, 2016 9.721 9.721 9.721 0 +0.29(+3.07%)
Nov 22, 2016 9.396 9.577 9.396 9.432 25,660 +0.07(+0.77%)
Nov 21, 2016 9.396 9.396 9.324 9.360 14,388 -0.04(-0.38%)
Nov 18, 2016 9.577 9.577 8.999 9.396 19,953 -0.11(-1.14%)
Nov 17, 2016 9.541 9.541 9.295 9.505 23,274 -0.04(-0.38%)
Nov 16, 2016 9.468 9.649 9.396 9.541 24,706 +0.18(+1.93%)
Nov 15, 2016 9.468 9.577 9.288 9.360 17,807 -0.43(-4.43%)
Nov 14, 2016 10.01 10.01 9.360 9.794 24,278 +0.11(+1.12%)
Nov 11, 2016 8.962 9.974 8.962 9.685 40,356 +0.51(+5.51%)
Nov 10, 2016 8.493 9.215 8.493 9.179 141,192 +0.76(+9.01%)
Nov 09, 2016 8.240 8.420 8.240 8.420 35,941 +0.14(+1.75%)
Nov 08, 2016 8.204 8.276 8.059 8.276 10,387 +0.00(+0.00%)
Nov 07, 2016 8.204 8.276 8.167 8.276 8,107 +0.18(+2.23%)
Nov 04, 2016 8.095 8.420 8.041 8.095 7,151 +0.07(+0.90%)
Nov 03, 2016 8.059 8.131 7.999 8.023 8,836 -0.04(-0.45%)
Nov 02, 2016 8.619 8.619 8.059 8.059 5,831 -0.18(-2.19%)
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.