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 (%)
Apr 28, 2017 10.37 10.37 9.748 10.04 11,364 +0.04(+0.37%)
Apr 27, 2017 10.08 10.12 9.895 10.01 6,571 -0.04(-0.37%)
Apr 26, 2017 9.951 10.12 9.748 10.04 7,887 +0.04(+0.37%)
Apr 25, 2017 10.01 10.12 9.895 10.01 10,376 -0.07(-0.73%)
Apr 24, 2017 10.08 10.23 9.823 10.08 14,933 +0.04(+0.37%)
Apr 21, 2017 9.711 10.15 9.711 10.04 11,632 +0.33(+3.41%)
Apr 20, 2017 9.675 9.748 9.601 9.711 19,122 +0.29(+3.13%)
Apr 19, 2017 9.380 9.527 9.286 9.417 10,373 +0.15(+1.59%)
Apr 18, 2017 9.344 9.454 9.233 9.270 20,608 +0.00(+0.00%)
Apr 17, 2017 8.865 9.270 8.856 9.270 11,579 +0.40(+4.56%)
Apr 13, 2017 9.196 9.196 8.854 8.865 11,407 -0.44(-4.74%)
Apr 12, 2017 9.527 9.527 9.307 9.307 10,438 -0.22(-2.32%)
Apr 11, 2017 9.196 9.601 9.123 9.527 19,517 +0.40(+4.44%)
Apr 10, 2017 9.491 9.491 9.012 9.123 11,163 -0.26(-2.75%)
Apr 07, 2017 9.564 9.675 9.380 9.380 16,267 -0.15(-1.54%)
Apr 06, 2017 9.527 9.601 9.380 9.527 18,379 +0.00(+0.00%)
Apr 05, 2017 9.601 9.675 9.527 9.527 12,390 -0.07(-0.77%)
Apr 04, 2017 9.638 9.785 9.527 9.601 17,203 +0.00(+0.00%)
Apr 03, 2017 9.822 9.822 9.564 9.601 27,017 -0.18(-1.88%)
Mar 31, 2017 9.785 9.932 9.638 9.785 30,547 -0.04(-0.37%)
Mar 30, 2017 10.03 10.03 9.675 9.822 20,650 +0.04(+0.38%)
Mar 29, 2017 9.785 9.895 9.711 9.785 5,909 +0.18(+1.92%)
Mar 28, 2017 9.711 9.859 9.564 9.601 11,210 -0.22(-2.25%)
Mar 27, 2017 9.932 9.932 9.767 9.822 2,940 -0.11(-1.11%)
Mar 24, 2017 10.41 10.41 9.932 9.932 3,510 -0.26(-2.53%)
Mar 23, 2017 9.704 10.37 9.675 10.19 12,147 +0.59(+6.13%)
Mar 22, 2017 9.822 9.822 9.491 9.601 13,368 -0.11(-1.14%)
Mar 21, 2017 10.37 10.37 9.711 9.711 9,984 -0.33(-3.30%)
Mar 20, 2017 10.48 10.48 9.932 10.04 11,712 -0.11(-1.09%)
Mar 17, 2017 10.30 10.30 10.08 10.15 47,558 -0.11(-1.08%)
Mar 16, 2017 9.969 10.30 9.969 10.26 34,237 +0.07(+0.72%)
Mar 15, 2017 9.785 10.19 9.785 10.19 14,341 +0.55(+5.73%)
Mar 14, 2017 9.564 9.711 9.546 9.638 7,407 -0.04(-0.38%)
Mar 13, 2017 9.417 9.748 9.270 9.675 13,855 +0.29(+3.14%)
Mar 10, 2017 9.653 10.14 9.380 9.380 11,765 -0.48(-4.85%)
Mar 09, 2017 9.895 10.23 9.859 9.859 3,361 -0.11(-1.11%)
Mar 08, 2017 10.24 10.32 9.969 9.969 4,266 -0.17(-1.67%)
Mar 07, 2017 10.14 10.43 10.14 10.14 4,000 -0.04(-0.36%)
Mar 06, 2017 10.58 10.58 10.03 10.17 13,662 +0.15(+1.45%)
Mar 03, 2017 10.25 10.25 10.01 10.03 12,042 -0.15(-1.43%)
Mar 02, 2017 9.984 10.25 9.919 10.17 17,954 +0.26(+2.57%)
Mar 01, 2017 9.737 10.01 9.737 9.919 10,410 +0.18(+1.87%)
Feb 28, 2017 10.17 10.17 9.591 9.737 25,079 -0.44(-4.30%)
Feb 27, 2017 10.28 10.28 10.17 10.17 9,635 +0.04(+0.36%)
Feb 24, 2017 10.21 10.23 10.14 10.14 2,700 +0.04(+0.36%)
Feb 23, 2017 10.14 10.14 9.956 10.10 3,382 +0.07(+0.73%)
Feb 22, 2017 10.32 10.32 9.923 10.03 6,256 -0.18(-1.79%)
Feb 21, 2017 10.16 10.21 10.12 10.21 4,745 -0.11(-1.06%)
Feb 17, 2017 10.32 10.32 10.32 0 +0.16(+1.62%)
Feb 16, 2017 10.03 10.36 9.701 10.16 24,949 -0.11(-1.07%)
Feb 15, 2017 10.17 10.27 10.11 10.27 3,330 +0.02(+0.18%)
Feb 14, 2017 10.14 10.28 10.14 10.25 7,838 +0.00(+0.00%)
Feb 13, 2017 10.21 10.28 10.10 10.25 8,894 +0.07(+0.72%)
Feb 10, 2017 10.32 10.43 10.10 10.17 12,678 +0.00(+0.00%)
Feb 09, 2017 9.884 10.17 9.884 10.17 6,204 +0.07(+0.72%)
Feb 08, 2017 10.37 10.58 10.10 10.10 10,909 -0.26(-2.47%)
Feb 07, 2017 10.28 10.39 10.24 10.36 14,648 +0.07(+0.71%)
Feb 06, 2017 10.21 10.36 10.21 10.28 18,455 +0.22(+2.17%)
Feb 03, 2017 10.10 10.14 9.825 10.07 30,975 +0.26(+2.60%)
Feb 02, 2017 9.992 10.07 9.646 9.810 20,895 -0.04(-0.37%)
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.