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 (%)
Aug 31, 2017 9.295 9.295 9.109 9.109 5,180 +0.04(+0.41%)
Aug 30, 2017 9.147 9.295 8.923 9.072 14,150 -0.07(-0.81%)
Aug 29, 2017 9.295 9.295 9.035 9.147 19,162 +0.00(+0.00%)
Aug 28, 2017 9.221 9.258 9.072 9.147 14,709 -0.07(-0.81%)
Aug 25, 2017 9.184 9.221 9.072 9.221 3,562 +0.07(+0.81%)
Aug 24, 2017 9.035 9.147 8.956 9.147 4,917 +0.22(+2.50%)
Aug 23, 2017 8.923 8.998 8.923 8.923 4,959 +0.00(+0.00%)
Aug 22, 2017 8.961 8.998 8.886 8.923 5,762 -0.04(-0.41%)
Aug 21, 2017 8.998 9.026 8.923 8.961 13,590 -0.15(-1.63%)
Aug 18, 2017 8.886 9.147 8.812 9.109 16,430 +0.11(+1.24%)
Aug 17, 2017 9.021 9.184 8.923 8.998 20,082 +0.00(+0.00%)
Aug 16, 2017 9.109 9.147 8.923 8.998 10,334 -0.19(-2.02%)
Aug 15, 2017 9.021 9.212 9.021 9.184 4,718 +0.15(+1.65%)
Aug 14, 2017 8.961 9.109 8.886 9.035 11,185 +0.15(+1.67%)
Aug 11, 2017 9.295 9.295 8.812 8.886 5,627 -0.30(-3.24%)
Aug 10, 2017 9.332 9.332 9.184 9.184 5,915 +0.00(+0.00%)
Aug 09, 2017 9.295 9.407 9.184 9.184 22,238 -0.26(-2.76%)
Aug 08, 2017 9.481 9.481 9.444 9.444 2,374 +0.00(+0.00%)
Aug 07, 2017 9.444 9.444 9.333 9.444 3,240 +0.04(+0.40%)
Aug 04, 2017 9.184 9.407 9.147 9.407 4,886 +0.33(+3.69%)
Aug 03, 2017 9.258 9.444 9.035 9.072 10,323 -0.30(-3.17%)
Aug 02, 2017 9.556 9.556 9.370 9.370 2,549 -0.19(-1.95%)
Aug 01, 2017 9.407 9.630 9.370 9.556 12,585 +0.15(+1.58%)
Jul 31, 2017 9.630 9.630 9.407 9.407 7,849 -0.22(-2.32%)
Jul 28, 2017 9.779 9.779 9.593 9.630 6,982 -0.33(-3.36%)
Jul 27, 2017 9.816 10.08 9.816 9.965 3,096 +0.00(+0.00%)
Jul 26, 2017 10.15 10.19 9.965 9.965 3,376 -0.19(-1.83%)
Jul 25, 2017 9.927 11.12 9.816 10.15 8,234 +0.26(+2.63%)
Jul 24, 2017 9.944 9.965 9.853 9.890 2,802 -0.15(-1.48%)
Jul 21, 2017 10.34 10.34 9.964 10.04 14,087 -0.04(-0.37%)
Jul 20, 2017 10.15 9.741 10.08 8,302 +0.22(+2.26%)
Jul 19, 2017 9.816 9.853 9.816 9.853 3,757 -0.02(-0.19%)
Jul 18, 2017 9.965 9.965 9.741 9.872 4,254 -0.24(-2.39%)
Jul 17, 2017 10.00 10.26 9.893 10.11 2,615 +0.00(+0.00%)
Jul 14, 2017 9.779 10.15 9.779 10.11 2,034 +0.22(+2.26%)
Jul 13, 2017 9.853 9.890 9.816 9.890 4,936 +0.04(+0.38%)
Jul 12, 2017 9.816 10.35 9.667 9.853 5,501 +0.07(+0.76%)
Jul 11, 2017 9.853 10.34 9.667 9.779 6,351 +0.04(+0.38%)
Jul 10, 2017 9.890 10.08 9.741 9.741 9,050 -0.30(-2.96%)
Jul 07, 2017 10.82 10.82 10.02 10.04 2,229 +0.26(+2.66%)
Jul 06, 2017 9.924 9.924 9.779 9.779 5,096 -0.22(-2.23%)
Jul 05, 2017 10.22 10.26 9.927 10.00 8,860 -0.33(-3.24%)
Jul 03, 2017 10.34 10.34 10.34 10.34 984 +0.33(+3.35%)
Jun 30, 2017 10.08 10.08 9.890 10.00 4,587 +0.00(+0.00%)
Jun 29, 2017 9.976 10.00 9.976 10.00 2,003 -0.07(-0.74%)
Jun 28, 2017 10.00 10.11 9.816 10.08 7,225 +0.11(+1.12%)
Jun 27, 2017 10.00 10.08 9.741 9.965 8,131 -0.11(-1.11%)
Jun 26, 2017 10.00 10.15 9.890 10.08 7,272 -0.11(-1.09%)
Jun 23, 2017 9.927 10.26 9.667 10.19 42,988 +0.30(+3.01%)
Jun 22, 2017 9.853 10.00 9.853 9.890 5,352 +0.15(+1.53%)
Jun 21, 2017 9.965 9.965 9.741 9.741 4,178 -0.22(-2.24%)
Jun 20, 2017 10.00 10.08 9.927 9.965 4,028 -0.11(-1.11%)
Jun 19, 2017 10.00 10.28 10.00 10.08 6,788 +0.15(+1.50%)
Jun 16, 2017 9.816 10.11 9.779 9.927 24,199 -0.11(-1.11%)
Jun 15, 2017 10.04 10.17 9.974 10.04 18,685 +0.00(+0.00%)
Jun 14, 2017 10.04 10.11 9.965 10.04 24,590 +0.00(+0.00%)
Jun 13, 2017 10.04 10.15 9.927 10.04 26,653 +0.07(+0.75%)
Jun 12, 2017 9.779 10.19 9.745 9.965 6,725 +0.22(+2.29%)
Jun 09, 2017 9.853 9.853 9.631 9.741 7,872 -0.06(-0.61%)
Jun 08, 2017 9.267 9.838 9.267 9.801 3,776 +0.26(+2.70%)
Jun 07, 2017 9.764 9.764 9.432 9.543 4,085 -0.11(-1.15%)
Jun 06, 2017 9.801 9.801 9.469 9.654 3,874 -0.29(-2.96%)
Jun 05, 2017 9.948 10.06 9.359 9.948 6,924 +0.07(+0.75%)
Jun 02, 2017 9.248 9.985 9.248 9.875 6,002 +0.70(+7.63%)
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.