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 (%)
Feb 28, 2017 10.19 10.19 9.607 9.753 25,038 -0.44(-4.30%)
Feb 27, 2017 10.30 10.30 10.19 10.19 9,620 +0.04(+0.36%)
Feb 24, 2017 10.23 10.25 10.15 10.15 2,696 +0.04(+0.36%)
Feb 23, 2017 10.15 10.15 9.972 10.12 3,376 +0.07(+0.73%)
Feb 22, 2017 10.34 10.34 9.939 10.05 6,245 -0.18(-1.79%)
Feb 21, 2017 10.18 10.23 10.14 10.23 4,737 -0.11(-1.06%)
Feb 17, 2017 10.34 10.34 10.34 0 +0.16(+1.62%)
Feb 16, 2017 10.05 10.37 9.716 10.17 24,908 -0.11(-1.07%)
Feb 15, 2017 10.19 10.28 10.13 10.28 3,324 +0.02(+0.18%)
Feb 14, 2017 10.15 10.30 10.15 10.26 7,825 +0.00(+0.00%)
Feb 13, 2017 10.23 10.30 10.12 10.26 8,879 +0.07(+0.72%)
Feb 10, 2017 10.34 10.45 10.12 10.19 12,657 +0.00(+0.00%)
Feb 09, 2017 9.900 10.19 9.900 10.19 6,193 +0.07(+0.72%)
Feb 08, 2017 10.38 10.59 10.12 10.12 10,891 -0.26(-2.46%)
Feb 07, 2017 10.30 10.41 10.26 10.37 14,624 +0.07(+0.71%)
Feb 06, 2017 10.23 10.37 10.23 10.30 18,425 +0.22(+2.17%)
Feb 03, 2017 10.12 10.15 9.841 10.08 30,924 +0.26(+2.60%)
Feb 02, 2017 10.01 10.08 9.662 9.826 20,860 -0.04(-0.37%)
Feb 01, 2017 10.12 10.19 9.826 9.862 19,097 -0.29(-2.88%)
Jan 31, 2017 10.15 10.23 10.12 10.15 12,940 +0.04(+0.36%)
Jan 30, 2017 10.12 10.15 10.11 10.12 9,470 -0.04(-0.36%)
Jan 27, 2017 10.26 10.26 10.12 10.15 5,335 -0.07(-0.71%)
Jan 26, 2017 10.13 10.26 10.13 10.23 3,628 -0.15(-1.41%)
Jan 25, 2017 10.34 10.41 10.26 10.37 15,938 +0.07(+0.71%)
Jan 24, 2017 9.571 10.41 9.571 10.30 9,802 +0.51(+5.22%)
Jan 23, 2017 9.716 9.826 9.570 9.789 12,561 +0.15(+1.52%)
Jan 20, 2017 9.753 9.789 9.497 9.643 32,328 -0.15(-1.49%)
Jan 19, 2017 10.26 10.30 9.753 9.789 16,736 -0.47(-4.63%)
Jan 18, 2017 10.19 10.34 10.15 10.26 29,971 +0.04(+0.36%)
Jan 17, 2017 10.34 10.34 10.12 10.23 25,417 -0.11(-1.06%)
Jan 13, 2017 10.34 10.34 10.34 0 +0.04(+0.35%)
Jan 12, 2017 10.12 10.41 10.12 10.30 15,118 +0.22(+2.17%)
Jan 11, 2017 9.570 10.19 9.570 10.08 17,047 +0.44(+4.55%)
Jan 10, 2017 9.643 9.716 9.607 9.643 9,591 +0.07(+0.76%)
Jan 09, 2017 9.461 9.789 9.461 9.570 13,020 -0.07(-0.76%)
Jan 06, 2017 9.607 9.789 9.373 9.643 27,807 +0.11(+1.15%)
Jan 05, 2017 9.570 9.643 9.388 9.534 7,469 -0.04(-0.38%)
Jan 04, 2017 9.716 9.716 9.497 9.570 17,553 -0.07(-0.76%)
Jan 03, 2017 9.716 9.716 9.534 9.643 54,118 +0.04(+0.38%)
Dec 30, 2016 9.607 9.607 9.607 0 +0.00(+0.00%)
Dec 29, 2016 9.716 9.716 9.570 9.607 101,662 +0.07(+0.77%)
Dec 28, 2016 9.534 9.753 9.351 9.534 22,629 -0.04(-0.38%)
Dec 27, 2016 9.680 9.680 9.497 9.570 9,021 -0.07(-0.76%)
Dec 23, 2016 9.643 9.643 9.643 0 +0.00(+0.00%)
Dec 22, 2016 9.643 9.716 9.497 9.643 11,269 +0.07(+0.76%)
Dec 21, 2016 9.607 9.680 9.461 9.570 20,975 +0.00(+0.00%)
Dec 20, 2016 9.424 9.716 9.388 9.570 16,545 -0.04(-0.38%)
Dec 19, 2016 9.643 9.716 9.507 9.607 22,528 +0.00(+0.00%)
Dec 16, 2016 9.680 9.899 9.607 9.607 52,364 -0.07(-0.75%)
Dec 15, 2016 9.351 9.753 9.351 9.680 16,802 -0.04(-0.38%)
Dec 14, 2016 9.753 9.753 9.716 9.716 14,270 -0.11(-1.12%)
Dec 13, 2016 9.972 9.972 9.753 9.826 8,338 +0.04(+0.37%)
Dec 12, 2016 9.789 9.899 9.716 9.789 11,728 -0.15(-1.47%)
Dec 09, 2016 9.972 9.990 9.789 9.935 17,217 +0.00(+0.00%)
Dec 08, 2016 9.990 10.01 9.862 9.935 23,011 +0.22(+2.26%)
Dec 07, 2016 9.329 9.808 9.329 9.716 15,551 +0.09(+0.91%)
Dec 06, 2016 9.448 9.629 9.448 9.629 17,245 +0.00(+0.00%)
Dec 05, 2016 9.448 9.629 9.448 9.629 17,659 +0.18(+1.92%)
Dec 02, 2016 9.629 9.701 9.448 9.448 11,687 -0.18(-1.88%)
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.