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 (%)
Nov 28, 2014 9.750 9.750 9.609 9.609 19,598 -0.14(-1.44%)
Nov 26, 2014 9.710 9.750 9.750 9.750 13,888 +0.02(+0.21%)
Nov 25, 2014 9.770 9.770 9.676 9.730 25,958 -0.01(-0.07%)
Nov 24, 2014 9.643 9.743 9.636 9.737 26,589 +0.09(+0.90%)
Nov 21, 2014 9.978 9.998 9.569 9.649 23,933 -0.23(-2.31%)
Nov 20, 2014 9.629 10.01 9.502 9.877 36,896 +0.15(+1.58%)
Nov 19, 2014 10.03 10.04 9.603 9.723 21,235 -0.23(-2.35%)
Nov 18, 2014 9.864 10.02 9.556 9.958 179,207 +0.09(+0.88%)
Nov 17, 2014 10.08 10.08 9.870 9.870 25,034 -0.21(-2.06%)
Nov 14, 2014 10.11 10.26 10.08 10.08 14,519 -0.05(-0.46%)
Nov 13, 2014 10.46 10.73 10.06 10.12 32,395 -0.33(-3.20%)
Nov 12, 2014 10.33 10.46 10.14 10.46 18,523 +0.14(+1.36%)
Nov 11, 2014 10.61 10.76 10.25 10.32 43,454 -0.33(-3.14%)
Nov 10, 2014 10.49 10.72 10.45 10.65 33,963 +0.11(+1.02%)
Nov 07, 2014 10.47 10.65 10.06 10.55 39,088 +0.03(+0.25%)
Nov 06, 2014 10.08 10.59 9.884 10.52 26,082 +0.42(+4.18%)
Nov 05, 2014 9.998 10.14 9.830 10.10 16,395 +0.17(+1.69%)
Nov 04, 2014 9.830 10.04 9.824 9.931 8,867 +0.05(+0.47%)
Nov 03, 2014 10.04 10.04 9.850 9.884 16,029 -0.11(-1.14%)
Oct 31, 2014 9.683 10.00 9.120 9.998 31,693 +0.50(+5.29%)
Oct 30, 2014 9.174 9.556 9.174 9.495 39,118 +0.07(+0.78%)
Oct 29, 2014 9.348 9.663 9.254 9.422 174,118 -0.21(-2.22%)
Oct 28, 2014 9.435 9.692 8.725 9.636 46,558 +0.23(+2.49%)
Oct 27, 2014 9.395 9.462 9.321 9.402 10,296 -0.06(-0.64%)
Oct 24, 2014 9.442 9.509 9.308 9.462 33,869 -0.01(-0.14%)
Oct 23, 2014 9.449 9.449 9.208 9.475 17,785 +0.06(+0.64%)
Oct 22, 2014 9.395 9.569 9.308 9.415 35,441 +0.00(+0.00%)
Oct 21, 2014 9.375 9.536 9.274 9.415 51,529 -0.10(-1.06%)
Oct 20, 2014 9.529 9.529 9.341 9.516 32,684 -0.03(-0.28%)
Oct 17, 2014 9.676 9.696 9.509 9.542 23,226 +0.01(+0.14%)
Oct 16, 2014 9.214 9.716 9.214 9.529 34,294 +0.15(+1.57%)
Oct 15, 2014 9.074 9.696 8.705 9.382 59,212 +0.22(+2.41%)
Oct 14, 2014 9.362 9.576 9.027 9.161 49,117 -0.21(-2.22%)
Oct 13, 2014 9.596 9.295 9.234 9.368 34,833 +0.07(+0.79%)
Oct 10, 2014 9.274 9.509 9.274 9.295 22,673 +0.01(+0.14%)
Oct 09, 2014 9.475 9.482 9.228 9.281 30,385 -0.17(-1.84%)
Oct 08, 2014 9.716 9.716 9.274 9.455 32,883 +0.08(+0.86%)
Oct 07, 2014 9.341 9.415 9.296 9.375 25,546 +0.06(+0.65%)
Oct 06, 2014 9.549 10.31 9.274 9.315 22,400 -0.16(-1.70%)
Oct 03, 2014 9.154 9.623 9.154 9.475 51,723 +0.34(+3.74%)
Oct 02, 2014 8.926 9.201 8.913 9.134 69,185 +0.15(+1.64%)
Oct 01, 2014 8.973 9.201 8.350 8.987 132,017 -0.13(-1.47%)
Sep 30, 2014 9.248 9.261 9.040 9.120 63,037 -0.17(-1.80%)
Sep 29, 2014 9.375 9.992 9.040 9.288 68,746 -0.15(-1.63%)
Sep 26, 2014 9.355 9.529 9.308 9.442 33,509 +0.09(+0.93%)
Sep 25, 2014 9.562 9.562 9.221 9.355 85,968 -0.09(-0.92%)
Sep 24, 2014 9.328 9.455 9.040 9.442 68,894 +0.07(+0.79%)
Sep 23, 2014 9.609 9.609 9.208 9.368 57,667 -0.34(-3.52%)
Sep 22, 2014 9.978 9.978 9.616 9.710 42,364 -0.19(-1.89%)
Sep 19, 2014 10.07 10.07 9.710 9.897 57,528 -0.18(-1.79%)
Sep 18, 2014 10.29 10.38 10.06 10.08 26,215 -0.15(-1.51%)
Sep 17, 2014 10.17 10.31 10.06 10.23 57,120 +0.18(+1.80%)
Sep 16, 2014 10.04 10.12 9.884 10.05 37,442 -0.03(-0.26%)
Sep 15, 2014 9.917 10.08 9.844 10.08 47,374 -0.01(-0.13%)
Sep 12, 2014 10.46 10.46 9.917 10.09 50,409 -0.31(-2.96%)
Sep 11, 2014 10.43 10.47 10.04 10.40 49,010 -0.02(-0.19%)
Sep 10, 2014 10.64 10.87 10.22 10.42 23,000 -0.15(-1.46%)
Sep 09, 2014 10.71 10.80 10.49 10.57 31,080 -0.21(-1.97%)
Sep 08, 2014 10.37 10.79 10.34 10.79 22,924 +0.47(+4.57%)
Sep 05, 2014 10.21 10.39 9.803 10.31 48,473 +0.06(+0.58%)
Sep 04, 2014 10.13 10.34 10.13 10.25 24,201 +0.12(+1.18%)
Sep 03, 2014 10.51 10.63 10.13 10.13 33,873 -0.31(-2.99%)
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.