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

Silvercrest Ast Cm A (NQ: SAMG )

15.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2015 8.401 8.436 8.436 8.436 86,820 +0.07(+0.85%)
Dec 30, 2015 8.174 8.514 8.174 8.365 22,828 +0.04(+0.51%)
Dec 29, 2015 8.443 8.500 8.230 8.323 32,392 -0.06(-0.76%)
Dec 28, 2015 8.422 8.500 8.337 8.386 25,310 +0.08(+0.94%)
Dec 24, 2015 8.259 8.308 8.308 8.308 19,168 +0.07(+0.86%)
Dec 23, 2015 7.982 8.386 7.946 8.237 62,427 +0.27(+3.38%)
Dec 22, 2015 8.081 8.096 7.790 7.968 86,649 -0.21(-2.52%)
Dec 21, 2015 8.046 8.188 7.798 8.174 36,136 +0.10(+1.23%)
Dec 18, 2015 8.159 8.259 7.805 8.074 59,866 -0.28(-3.31%)
Dec 17, 2015 8.256 8.408 8.252 8.351 10,135 +0.06(+0.68%)
Dec 16, 2015 8.287 8.443 8.174 8.294 13,244 -0.03(-0.34%)
Dec 15, 2015 8.210 8.365 8.159 8.323 20,225 +0.13(+1.65%)
Dec 14, 2015 8.174 8.408 8.088 8.188 34,361 -0.22(-2.62%)
Dec 11, 2015 8.383 8.429 8.280 8.408 44,679 +0.01(+0.08%)
Dec 10, 2015 8.457 8.514 8.344 8.401 21,134 -0.06(-0.75%)
Dec 09, 2015 8.727 8.727 8.379 8.464 8,188 -0.16(-1.89%)
Dec 08, 2015 8.628 8.712 8.396 8.628 9,604 +0.00(+0.00%)
Dec 07, 2015 8.888 8.979 8.382 8.628 11,704 -0.20(-2.23%)
Dec 04, 2015 8.937 9.007 8.810 8.824 92,528 -0.13(-1.41%)
Dec 03, 2015 9.077 9.098 8.951 8.951 26,745 -0.10(-1.09%)
Dec 02, 2015 9.028 9.119 8.958 9.049 3,064 -0.03(-0.31%)
Dec 01, 2015 9.021 9.105 8.958 9.077 7,435 +0.04(+0.39%)
Nov 30, 2015 8.571 9.098 8.501 9.042 32,715 +0.54(+6.36%)
Nov 27, 2015 8.473 8.993 8.340 8.501 23,282 +0.07(+0.83%)
Nov 25, 2015 8.424 8.431 8.431 8.431 25,050 -0.05(-0.58%)
Nov 24, 2015 8.589 8.589 8.255 8.480 11,343 +0.08(+1.00%)
Nov 23, 2015 8.290 8.396 8.262 8.396 46,064 +0.14(+1.70%)
Nov 20, 2015 8.157 8.262 8.157 8.255 5,643 -0.01(-0.08%)
Nov 19, 2015 8.171 8.305 8.122 8.262 88,229 +0.11(+1.38%)
Nov 18, 2015 8.136 8.185 8.087 8.150 3,341 -0.04(-0.43%)
Nov 17, 2015 8.213 8.213 8.066 8.185 6,410 +0.08(+1.04%)
Nov 16, 2015 8.101 8.199 8.045 8.101 18,594 -0.01(-0.09%)
Nov 13, 2015 8.108 8.326 8.094 8.108 11,003 -0.09(-1.11%)
Nov 12, 2015 8.157 8.220 8.038 8.199 46,613 +0.08(+0.95%)
Nov 11, 2015 8.171 8.241 7.953 8.122 15,219 -0.06(-0.69%)
Nov 10, 2015 8.073 8.290 8.073 8.178 3,754 -0.15(-1.77%)
Nov 09, 2015 8.354 8.709 8.045 8.326 28,601 -0.09(-1.09%)
Nov 06, 2015 8.431 8.761 8.248 8.417 21,058 -0.15(-1.72%)
Nov 05, 2015 8.290 8.571 8.171 8.564 30,642 +0.26(+3.13%)
Nov 04, 2015 8.108 8.326 7.869 8.305 14,263 +0.22(+2.78%)
Nov 03, 2015 8.023 8.185 7.799 8.080 27,320 -0.06(-0.78%)
Nov 02, 2015 8.172 8.294 7.806 8.143 17,931 +0.34(+4.41%)
Oct 30, 2015 8.312 8.312 7.749 7.799 21,485 -0.45(-5.45%)
Oct 29, 2015 8.080 8.326 7.904 8.248 41,246 +0.15(+1.91%)
Oct 28, 2015 8.185 8.290 8.087 8.094 106,457 -0.02(-0.26%)
Oct 27, 2015 8.080 8.473 8.080 8.115 58,793 -0.03(-0.35%)
Oct 26, 2015 8.080 8.297 8.080 8.143 5,310 +0.06(+0.70%)
Oct 23, 2015 8.066 8.312 7.954 8.087 21,688 -0.06(-0.69%)
Oct 22, 2015 8.115 8.143 8.070 8.143 7,564 +0.06(+0.78%)
Oct 21, 2015 7.911 8.080 7.879 8.080 30,856 +0.20(+2.59%)
Oct 20, 2015 8.073 8.178 7.693 7.876 54,437 -0.24(-2.94%)
Oct 19, 2015 8.129 8.143 8.016 8.115 7,184 +0.04(+0.43%)
Oct 16, 2015 8.080 8.241 7.869 8.080 18,675 +0.06(+0.74%)
Oct 15, 2015 8.023 8.146 7.799 8.020 82,643 +0.02(+0.22%)
Oct 14, 2015 8.059 8.136 7.855 8.002 10,277 +0.01(+0.18%)
Oct 13, 2015 7.904 8.171 7.855 7.988 16,916 -0.04(-0.44%)
Oct 12, 2015 7.841 8.038 7.546 8.023 79,921 +0.20(+2.56%)
Oct 09, 2015 7.749 8.009 7.693 7.823 34,041 +0.14(+1.78%)
Oct 08, 2015 7.553 7.925 7.553 7.686 30,980 -0.03(-0.36%)
Oct 07, 2015 7.886 8.080 7.627 7.714 43,281 -0.13(-1.70%)
Oct 06, 2015 7.953 7.953 7.679 7.848 16,469 -0.09(-1.15%)
Oct 05, 2015 7.813 8.002 7.813 7.939 16,783 +0.24(+3.10%)
Oct 02, 2015 7.518 7.781 7.518 7.700 36,583 -0.04(-0.54%)
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.