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

Silvercrest Ast Cm A (NQ: SAMG )

15.62 -0.32 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 27, 2015 9.592 9.681 9.524 9.537 21,744 -0.05(-0.57%)
Feb 26, 2015 9.782 9.782 9.592 9.592 16,064 -0.01(-0.14%)
Feb 25, 2015 9.674 9.804 9.524 9.606 15,043 -0.02(-0.21%)
Feb 24, 2015 9.647 9.817 9.647 9.626 7,813 +0.03(+0.28%)
Feb 23, 2015 9.571 9.647 9.558 9.599 85,248 +0.03(+0.29%)
Feb 20, 2015 9.647 9.810 9.558 9.571 13,417 -0.01(-0.14%)
Feb 19, 2015 9.633 9.701 9.558 9.585 5,611 -0.08(-0.78%)
Feb 18, 2015 9.660 9.756 9.565 9.660 11,168 -0.22(-2.21%)
Feb 17, 2015 9.879 9.967 9.722 9.879 3,796 -0.11(-1.09%)
Feb 13, 2015 9.653 9.988 9.988 9.988 46,286 +0.29(+3.03%)
Feb 12, 2015 9.578 9.742 9.558 9.694 18,800 +0.14(+1.43%)
Feb 11, 2015 9.790 9.790 9.558 9.558 9,869 -0.22(-2.23%)
Feb 10, 2015 9.851 9.984 9.619 9.776 9,349 +0.05(+0.49%)
Feb 09, 2015 9.606 9.920 9.606 9.728 11,952 +0.02(+0.21%)
Feb 06, 2015 9.831 10.07 9.612 9.708 49,086 -0.07(-0.70%)
Feb 05, 2015 9.571 9.885 9.571 9.776 12,030 +0.13(+1.34%)
Feb 04, 2015 9.967 10.12 9.647 9.647 35,679 -0.44(-4.33%)
Feb 03, 2015 9.558 10.14 9.489 10.08 43,792 +0.53(+5.50%)
Feb 02, 2015 9.763 9.913 8.875 9.558 42,956 -0.07(-0.71%)
Jan 30, 2015 9.503 9.995 9.503 9.626 152,603 -0.01(-0.07%)
Jan 29, 2015 9.653 9.653 9.223 9.633 53,596 -0.04(-0.42%)
Jan 28, 2015 9.462 9.988 9.353 9.674 132,137 +0.29(+3.05%)
Jan 27, 2015 9.489 9.626 9.353 9.387 76,354 -0.10(-1.08%)
Jan 26, 2015 9.558 9.674 9.414 9.489 43,738 -0.03(-0.29%)
Jan 23, 2015 9.763 9.858 9.489 9.517 30,593 -0.29(-2.99%)
Jan 22, 2015 9.899 10.25 9.694 9.810 11,274 +0.08(+0.84%)
Jan 21, 2015 9.776 10.44 9.694 9.728 23,046 -0.03(-0.28%)
Jan 20, 2015 9.722 10.09 9.722 9.756 14,366 -0.20(-1.99%)
Jan 16, 2015 9.776 10.24 9.776 9.954 14,284 +0.14(+1.46%)
Jan 15, 2015 9.906 10.52 9.756 9.810 22,307 -0.16(-1.64%)
Jan 14, 2015 9.722 9.974 9.681 9.974 30,315 +0.10(+1.04%)
Jan 13, 2015 10.23 10.23 9.626 9.872 30,115 -0.25(-2.43%)
Jan 12, 2015 10.22 10.48 9.926 10.12 29,036 -0.25(-2.37%)
Jan 09, 2015 10.16 10.42 9.838 10.36 23,288 +0.18(+1.81%)
Jan 08, 2015 10.38 10.38 9.954 10.18 23,045 -0.01(-0.07%)
Jan 07, 2015 10.24 10.24 9.920 10.19 19,093 +0.03(+0.34%)
Jan 06, 2015 10.08 10.42 9.974 10.15 38,081 -0.04(-0.40%)
Jan 05, 2015 10.38 10.39 10.14 10.19 47,807 -0.12(-1.19%)
Jan 02, 2015 10.65 10.65 10.20 10.32 15,391 -0.37(-3.45%)
Dec 31, 2014 10.72 10.68 10.68 10.68 25,340 -0.01(-0.06%)
Dec 30, 2014 10.23 10.76 10.23 10.69 25,359 +0.25(+2.35%)
Dec 29, 2014 10.21 10.56 10.21 10.45 22,632 -0.05(-0.46%)
Dec 26, 2014 10.43 10.57 10.24 10.49 14,826 +0.01(+0.07%)
Dec 24, 2014 10.45 10.49 10.49 10.49 19,335 -0.03(-0.33%)
Dec 23, 2014 10.34 10.55 10.32 10.52 14,890 +0.20(+1.92%)
Dec 22, 2014 10.24 10.34 10.14 10.32 23,259 +0.13(+1.27%)
Dec 19, 2014 10.21 10.24 10.04 10.19 77,839 -0.04(-0.40%)
Dec 18, 2014 10.24 10.24 10.02 10.23 21,278 +0.04(+0.40%)
Dec 17, 2014 9.899 10.23 9.761 10.19 46,366 +0.25(+2.47%)
Dec 16, 2014 9.749 9.995 9.708 9.947 34,646 +0.28(+2.90%)
Dec 15, 2014 9.653 9.715 9.612 9.667 32,810 +0.03(+0.28%)
Dec 12, 2014 9.687 9.742 9.640 9.640 25,189 -0.16(-1.60%)
Dec 11, 2014 9.640 9.960 9.640 9.797 11,874 +0.16(+1.63%)
Dec 10, 2014 9.408 9.687 9.155 9.640 30,256 +0.17(+1.80%)
Dec 09, 2014 9.422 9.591 9.408 9.469 21,860 +0.07(+0.79%)
Dec 08, 2014 9.408 9.523 9.227 9.395 37,270 +0.02(+0.22%)
Dec 05, 2014 9.178 9.374 9.144 9.374 16,739 +0.15(+1.61%)
Dec 04, 2014 9.111 9.273 9.104 9.225 34,177 -0.20(-2.08%)
Dec 03, 2014 9.462 9.476 9.259 9.422 12,174 -0.07(-0.71%)
Dec 02, 2014 8.933 9.598 8.933 9.489 61,577 +0.20(+2.11%)
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.