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 (%)
Jun 30, 2020 10.30 10.98 10.03 10.74 14,455 +0.30(+2.91%)
Jun 29, 2020 10.32 10.60 9.936 10.43 17,360 +0.10(+0.98%)
Jun 26, 2020 10.65 11.14 9.953 10.33 290,686 -0.56(-5.12%)
Jun 25, 2020 10.16 10.89 10.16 10.89 17,837 +0.75(+7.42%)
Jun 24, 2020 10.70 11.00 10.14 10.14 18,620 -0.52(-4.91%)
Jun 23, 2020 10.21 10.91 9.843 10.66 36,670 +0.62(+6.14%)
Jun 22, 2020 9.928 10.44 9.505 10.05 24,366 +0.14(+1.45%)
Jun 19, 2020 10.34 10.43 9.695 9.902 53,379 +0.21(+2.18%)
Jun 18, 2020 10.33 11.01 9.649 9.691 34,451 -0.63(-6.06%)
Jun 17, 2020 11.03 11.28 10.32 10.32 18,851 -0.88(-7.85%)
Jun 16, 2020 11.62 11.62 10.32 11.19 18,904 -0.20(-1.78%)
Jun 15, 2020 9.615 11.52 8.652 11.40 28,914 +1.47(+14.81%)
Jun 12, 2020 9.598 10.27 9.505 9.928 30,891 +0.58(+6.24%)
Jun 11, 2020 10.49 10.49 9.336 9.345 22,386 -1.58(-14.46%)
Jun 10, 2020 10.93 11.12 10.75 10.92 14,798 +0.03(+0.23%)
Jun 09, 2020 10.91 11.22 10.72 10.90 18,665 -0.23(-2.10%)
Jun 08, 2020 10.85 11.28 10.70 11.13 19,037 +0.43(+3.98%)
Jun 05, 2020 10.39 10.89 10.27 10.71 29,236 +0.58(+5.68%)
Jun 04, 2020 9.806 10.13 9.656 10.13 18,323 +0.18(+1.85%)
Jun 03, 2020 9.623 10.12 9.414 9.948 20,731 +0.57(+6.05%)
Jun 02, 2020 9.614 9.656 9.381 9.381 6,151 -0.10(-1.06%)
Jun 01, 2020 9.564 9.723 9.422 9.481 21,475 +0.08(+0.80%)
May 29, 2020 9.606 10.32 9.214 9.406 23,365 -0.28(-2.93%)
May 28, 2020 9.589 10.56 9.426 9.689 39,592 +0.17(+1.75%)
May 27, 2020 9.180 9.681 8.714 9.522 195,525 +0.39(+4.30%)
May 26, 2020 8.629 9.180 8.557 9.130 26,160 +0.58(+6.84%)
May 22, 2020 8.296 8.546 8.179 8.546 5,391 +0.28(+3.43%)
May 21, 2020 8.571 8.663 8.262 8.262 15,072 -0.33(-3.88%)
May 20, 2020 8.262 8.596 8.221 8.596 13,925 +0.43(+5.32%)
May 19, 2020 8.504 8.538 8.037 8.162 9,830 -0.38(-4.40%)
May 18, 2020 8.020 8.646 8.020 8.538 26,012 +0.65(+8.25%)
May 15, 2020 7.494 7.887 7.307 7.887 16,056 +0.33(+4.42%)
May 14, 2020 7.336 7.578 7.035 7.553 19,785 +0.05(+0.67%)
May 13, 2020 7.720 7.720 7.344 7.503 44,718 -0.21(-2.71%)
May 12, 2020 8.588 8.588 7.646 7.711 38,822 -0.73(-8.70%)
May 11, 2020 8.788 8.846 8.446 8.446 20,430 -0.40(-4.53%)
May 08, 2020 8.663 9.055 8.638 8.846 15,097 +0.38(+4.54%)
May 07, 2020 8.521 8.820 8.321 8.463 19,133 +0.12(+1.40%)
May 06, 2020 8.304 8.529 8.279 8.346 13,940 +0.00(+0.00%)
May 05, 2020 8.638 8.917 8.279 8.346 51,767 -0.13(-1.48%)
May 04, 2020 8.429 8.705 8.262 8.471 20,057 +0.02(+0.20%)
May 01, 2020 8.813 9.247 7.953 8.454 23,485 -0.04(-0.49%)
Apr 30, 2020 8.738 8.738 7.923 8.496 24,556 -0.42(-4.68%)
Apr 29, 2020 8.154 9.147 8.112 8.913 30,718 +1.03(+13.02%)
Apr 28, 2020 7.912 8.254 7.803 7.887 43,067 +0.17(+2.16%)
Apr 27, 2020 7.575 7.898 7.536 7.720 42,121 +0.21(+2.78%)
Apr 24, 2020 7.386 7.599 7.344 7.511 11,143 +0.07(+0.90%)
Apr 23, 2020 7.799 7.799 7.311 7.444 12,644 -0.20(-2.62%)
Apr 22, 2020 7.670 7.870 7.319 7.645 23,088 +0.04(+0.55%)
Apr 21, 2020 7.353 7.624 7.353 7.603 10,684 +0.06(+0.77%)
Apr 20, 2020 7.503 7.970 7.344 7.545 4,876 -0.15(-1.95%)
Apr 17, 2020 7.545 8.496 7.369 7.695 23,604 +0.31(+4.18%)
Apr 16, 2020 7.703 7.703 7.152 7.386 72,222 -0.12(-1.56%)
Apr 15, 2020 7.503 7.919 7.503 7.503 21,868 -0.15(-1.96%)
Apr 14, 2020 7.770 8.354 7.653 7.653 25,717 +0.01(+0.11%)
Apr 13, 2020 7.703 8.221 7.645 7.645 12,084 -0.24(-3.07%)
Apr 09, 2020 7.920 8.229 7.595 7.887 71,174 -0.04(-0.53%)
Apr 08, 2020 7.586 7.928 7.152 7.928 32,457 +0.73(+10.21%)
Apr 07, 2020 7.928 8.538 7.194 7.194 15,466 -0.73(-9.26%)
Apr 06, 2020 7.928 8.304 7.845 7.928 28,718 +0.39(+5.20%)
Apr 03, 2020 7.553 7.887 7.328 7.536 119,462 -0.09(-1.20%)
Apr 02, 2020 7.595 7.791 7.336 7.628 17,038 +0.08(+0.99%)
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.