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 (%)
Feb 29, 2016 7.743 7.792 7.665 7.665 16,895 -0.08(-1.00%)
Feb 26, 2016 7.743 7.785 7.690 7.743 20,503 -0.01(-0.18%)
Feb 25, 2016 7.588 7.995 7.567 7.757 31,950 +0.08(+1.01%)
Feb 24, 2016 7.595 7.701 7.532 7.679 11,237 +0.14(+1.86%)
Feb 23, 2016 7.623 7.708 7.462 7.539 6,176 -0.11(-1.47%)
Feb 22, 2016 7.574 7.701 7.448 7.651 15,218 +0.18(+2.44%)
Feb 19, 2016 7.699 7.699 7.539 7.469 8,108 -0.10(-1.30%)
Feb 18, 2016 7.595 7.693 7.546 7.567 3,148 +0.09(+1.22%)
Feb 17, 2016 7.483 7.651 7.076 7.476 4,307 -0.11(-1.48%)
Feb 16, 2016 7.560 7.655 7.504 7.588 2,346 +0.08(+1.12%)
Feb 12, 2016 7.722 7.504 7.504 7.504 22,793 -0.11(-1.38%)
Feb 11, 2016 7.574 7.715 7.512 7.609 5,109 -0.02(-0.28%)
Feb 10, 2016 7.574 7.722 7.574 7.630 6,218 -0.01(-0.18%)
Feb 09, 2016 7.455 7.644 7.371 7.644 22,863 -0.02(-0.27%)
Feb 08, 2016 7.518 7.686 7.406 7.665 14,496 -0.03(-0.36%)
Feb 05, 2016 7.504 7.715 7.504 7.693 2,524 +0.23(+3.10%)
Feb 04, 2016 7.553 7.862 7.462 7.462 3,336 -0.20(-2.66%)
Feb 03, 2016 7.511 7.736 7.371 7.665 14,869 +0.17(+2.25%)
Feb 02, 2016 7.602 8.051 7.497 7.497 30,872 -0.18(-2.38%)
Feb 01, 2016 7.434 7.722 7.385 7.679 23,304 +0.12(+1.58%)
Jan 29, 2016 7.399 7.806 7.104 7.560 32,810 +0.24(+3.26%)
Jan 28, 2016 7.427 7.427 7.055 7.321 39,566 -0.05(-0.62%)
Jan 27, 2016 7.588 7.651 7.350 7.367 13,990 -0.26(-3.45%)
Jan 26, 2016 7.314 7.644 7.265 7.630 25,374 +0.27(+3.62%)
Jan 25, 2016 7.476 7.904 7.153 7.364 17,342 -0.13(-1.69%)
Jan 22, 2016 7.251 7.581 7.251 7.490 12,710 +0.33(+4.61%)
Jan 21, 2016 7.118 7.525 6.921 7.160 25,706 +0.03(+0.39%)
Jan 20, 2016 7.125 7.237 6.907 7.132 18,436 -0.10(-1.36%)
Jan 19, 2016 7.553 7.553 7.223 7.230 10,902 -0.36(-4.72%)
Jan 15, 2016 7.518 7.588 7.588 7.588 12,251 -0.09(-1.19%)
Jan 14, 2016 7.546 7.736 7.286 7.679 23,025 +0.08(+1.11%)
Jan 13, 2016 7.722 7.736 7.539 7.595 16,319 -0.13(-1.73%)
Jan 12, 2016 8.009 8.009 7.722 7.729 12,150 -0.12(-1.52%)
Jan 11, 2016 7.939 8.318 7.722 7.848 48,333 +0.02(+0.27%)
Jan 08, 2016 7.869 8.030 7.778 7.827 18,754 +0.05(+0.63%)
Jan 07, 2016 8.108 8.283 7.736 7.778 127,712 -0.41(-4.97%)
Jan 06, 2016 8.311 8.424 8.030 8.185 41,384 -0.21(-2.47%)
Jan 05, 2016 8.424 8.424 8.241 8.392 10,497 -0.03(-0.38%)
Jan 04, 2016 8.108 8.424 8.108 8.424 303,032 +0.08(+0.93%)
Dec 31, 2015 8.311 8.346 8.346 8.346 87,754 +0.07(+0.85%)
Dec 30, 2015 8.087 8.424 8.087 8.276 23,073 +0.04(+0.51%)
Dec 29, 2015 8.353 8.409 8.143 8.234 32,741 -0.06(-0.76%)
Dec 28, 2015 8.332 8.409 8.248 8.297 25,582 +0.08(+0.94%)
Dec 24, 2015 8.171 8.220 8.220 8.220 19,374 +0.07(+0.86%)
Dec 23, 2015 7.897 8.297 7.862 8.150 63,098 +0.27(+3.38%)
Dec 22, 2015 7.995 8.009 7.708 7.883 87,581 -0.20(-2.52%)
Dec 21, 2015 7.960 8.101 7.715 8.087 36,524 +0.10(+1.23%)
Dec 18, 2015 8.073 8.171 7.722 7.988 60,510 -0.27(-3.31%)
Dec 17, 2015 8.168 8.318 8.164 8.262 10,244 +0.06(+0.68%)
Dec 16, 2015 8.199 8.353 8.087 8.206 13,386 -0.03(-0.34%)
Dec 15, 2015 8.123 8.276 8.073 8.234 20,442 +0.13(+1.65%)
Dec 14, 2015 8.087 8.318 8.002 8.101 34,731 -0.22(-2.62%)
Dec 11, 2015 8.294 8.339 8.192 8.318 45,160 +0.01(+0.08%)
Dec 10, 2015 8.367 8.424 8.255 8.311 21,361 -0.06(-0.75%)
Dec 09, 2015 8.634 8.634 8.290 8.374 8,276 -0.16(-1.89%)
Dec 08, 2015 8.536 8.619 8.306 8.536 9,707 +0.00(+0.00%)
Dec 07, 2015 8.793 8.883 8.293 8.536 11,829 -0.19(-2.23%)
Dec 04, 2015 8.842 8.911 8.717 8.730 93,524 -0.13(-1.41%)
Dec 03, 2015 8.981 9.002 8.856 8.856 27,033 -0.10(-1.09%)
Dec 02, 2015 8.932 9.022 8.863 8.953 3,097 -0.03(-0.31%)
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.