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

Silvercrest Ast Cm A (NQ: SAMG )

16.50 -0.63 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2016 8.597 9.012 8.597 8.869 7,868 -0.04(-0.40%)
Aug 30, 2016 8.804 9.012 8.797 8.905 7,798 +0.06(+0.65%)
Aug 29, 2016 8.797 8.976 8.797 8.847 8,477 -0.01(-0.16%)
Aug 26, 2016 8.912 9.048 8.862 8.862 5,586 -0.08(-0.88%)
Aug 25, 2016 8.883 8.976 8.847 8.940 9,469 +0.17(+1.96%)
Aug 24, 2016 9.219 9.219 8.740 8.769 13,924 -0.08(-0.89%)
Aug 23, 2016 8.833 8.998 8.769 8.847 34,383 -0.01(-0.16%)
Aug 22, 2016 8.425 8.890 8.425 8.862 38,757 +0.28(+3.25%)
Aug 19, 2016 8.575 8.590 8.375 8.583 15,522 +0.02(+0.25%)
Aug 18, 2016 8.253 8.640 8.253 8.561 31,129 +0.24(+2.93%)
Aug 17, 2016 8.325 8.447 8.296 8.318 21,709 -0.08(-0.94%)
Aug 16, 2016 8.518 8.575 8.375 8.396 11,325 -0.17(-2.01%)
Aug 15, 2016 8.590 8.625 8.532 8.568 22,781 -0.01(-0.08%)
Aug 12, 2016 8.554 8.583 8.518 8.575 4,202 +0.02(+0.25%)
Aug 11, 2016 8.625 8.647 8.554 8.554 35,963 -0.06(-0.75%)
Aug 10, 2016 8.697 8.819 8.447 8.618 20,490 -0.09(-1.07%)
Aug 09, 2016 8.754 8.790 8.668 8.711 10,290 -0.11(-1.22%)
Aug 08, 2016 8.840 9.057 8.733 8.819 27,831 +0.06(+0.74%)
Aug 05, 2016 9.033 9.037 8.683 8.754 29,880 -0.03(-0.33%)
Aug 04, 2016 8.697 8.897 8.697 8.783 11,972 +0.01(+0.08%)
Aug 03, 2016 8.518 8.783 8.447 8.776 11,178 +0.24(+2.85%)
Aug 02, 2016 8.654 8.733 8.518 8.532 15,175 -0.10(-1.16%)
Aug 01, 2016 8.654 8.693 8.561 8.633 19,904 -0.06(-0.74%)
Jul 29, 2016 8.668 8.804 8.640 8.697 36,938 +0.01(+0.16%)
Jul 28, 2016 8.754 8.783 8.640 8.683 21,074 -0.10(-1.14%)
Jul 27, 2016 8.747 8.783 8.633 8.783 22,251 +0.01(+0.08%)
Jul 26, 2016 8.711 8.812 8.676 8.776 14,048 +0.04(+0.41%)
Jul 25, 2016 8.661 8.783 8.618 8.740 31,157 +0.01(+0.16%)
Jul 22, 2016 8.747 8.804 8.661 8.726 14,923 -0.01(-0.16%)
Jul 21, 2016 8.733 8.783 8.661 8.740 11,392 -0.05(-0.57%)
Jul 20, 2016 8.790 8.883 8.611 8.790 37,184 +0.01(+0.08%)
Jul 19, 2016 8.747 8.948 8.668 8.783 44,137 -0.04(-0.49%)
Jul 18, 2016 8.726 8.933 8.618 8.826 21,304 +0.05(+0.57%)
Jul 15, 2016 8.647 8.797 8.454 8.776 32,778 +0.18(+2.08%)
Jul 14, 2016 9.062 9.062 8.432 8.597 54,580 -0.26(-2.99%)
Jul 13, 2016 8.754 8.991 8.253 8.862 36,139 +0.09(+0.98%)
Jul 12, 2016 8.611 8.962 8.547 8.776 71,973 +0.23(+2.68%)
Jul 11, 2016 8.604 8.604 8.455 8.547 126,061 -0.06(-0.67%)
Jul 08, 2016 8.525 8.396 8.396 8.604 57,638 +0.21(+2.47%)
Jul 07, 2016 8.432 8.432 8.259 8.396 47,616 -0.08(-0.93%)
Jul 05, 2016 8.840 8.840 8.447 8.475 56,836 -0.32(-3.66%)
Jul 01, 2016 8.697 8.797 8.797 8.797 36,602 +0.04(+0.41%)
Jun 30, 2016 8.690 8.840 8.672 8.761 43,433 +0.04(+0.49%)
Jun 29, 2016 8.754 8.895 8.654 8.719 24,432 +0.01(+0.08%)
Jun 28, 2016 8.783 9.062 8.697 8.711 25,522 +0.04(+0.41%)
Jun 27, 2016 8.783 8.948 8.611 8.676 44,626 +0.02(+0.25%)
Jun 24, 2016 8.719 9.298 8.604 8.654 872,663 -0.45(-4.95%)
Jun 23, 2016 8.840 9.341 8.819 9.105 53,117 +0.28(+3.16%)
Jun 22, 2016 8.719 8.847 8.697 8.826 35,218 +0.09(+1.07%)
Jun 21, 2016 8.761 8.834 8.683 8.733 33,747 +0.02(+0.25%)
Jun 20, 2016 8.783 8.876 8.676 8.711 27,028 +0.04(+0.41%)
Jun 17, 2016 8.897 8.905 8.676 8.676 18,549 -0.09(-1.06%)
Jun 16, 2016 8.939 8.939 8.711 8.769 20,114 -0.04(-0.49%)
Jun 15, 2016 8.747 8.933 8.726 8.812 15,853 +0.09(+1.07%)
Jun 14, 2016 8.697 8.855 8.676 8.719 10,205 +0.02(+0.25%)
Jun 13, 2016 8.676 8.840 8.676 8.697 13,982 +0.04(+0.41%)
Jun 10, 2016 8.876 8.876 8.561 8.661 10,392 -0.02(-0.25%)
Jun 09, 2016 8.676 8.801 8.676 8.683 8,493 -0.06(-0.74%)
Jun 08, 2016 8.676 8.812 8.676 8.747 14,154 +0.16(+1.83%)
Jun 07, 2016 8.597 8.809 8.540 8.590 33,329 -0.08(-0.90%)
Jun 06, 2016 8.462 8.767 8.391 8.668 13,752 +0.28(+3.29%)
Jun 03, 2016 8.646 8.724 8.327 8.391 38,728 -0.23(-2.71%)
Jun 02, 2016 8.611 8.746 8.570 8.625 10,071 +0.06(+0.75%)
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.