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 (%)
Sep 30, 2014 9.233 9.246 9.025 9.106 63,140 -0.17(-1.80%)
Sep 29, 2014 9.360 9.976 9.025 9.273 68,858 -0.15(-1.63%)
Sep 26, 2014 9.340 9.513 9.293 9.426 33,563 +0.09(+0.93%)
Sep 25, 2014 9.547 9.547 9.206 9.340 86,109 -0.09(-0.92%)
Sep 24, 2014 9.313 9.440 9.025 9.426 69,006 +0.07(+0.79%)
Sep 23, 2014 9.594 9.594 9.193 9.353 57,761 -0.34(-3.52%)
Sep 22, 2014 9.961 9.961 9.600 9.694 42,433 -0.19(-1.89%)
Sep 19, 2014 10.05 10.05 9.694 9.881 57,622 -0.18(-1.79%)
Sep 18, 2014 10.27 10.36 10.05 10.06 26,258 -0.15(-1.51%)
Sep 17, 2014 10.16 10.29 10.04 10.22 57,213 +0.18(+1.80%)
Sep 16, 2014 10.03 10.11 9.868 10.03 37,503 -0.03(-0.27%)
Sep 15, 2014 9.901 10.07 9.828 10.06 47,452 -0.01(-0.13%)
Sep 12, 2014 10.44 10.44 9.901 10.07 50,491 -0.31(-2.96%)
Sep 11, 2014 10.41 10.46 10.03 10.38 49,090 -0.02(-0.19%)
Sep 10, 2014 10.62 10.86 10.20 10.40 23,038 -0.15(-1.46%)
Sep 09, 2014 10.69 10.78 10.48 10.56 31,131 -0.21(-1.97%)
Sep 08, 2014 10.35 10.77 10.32 10.77 22,961 +0.47(+4.57%)
Sep 05, 2014 10.19 10.37 9.787 10.30 48,552 +0.06(+0.58%)
Sep 04, 2014 10.12 10.33 10.12 10.24 24,241 +0.12(+1.18%)
Sep 03, 2014 10.50 10.61 10.12 10.12 33,929 -0.31(-2.99%)
Sep 02, 2014 10.72 10.72 10.37 10.43 78,316 -0.21(-1.99%)
Aug 29, 2014 10.88 10.64 10.64 10.64 66,766 -0.23(-2.08%)
Aug 28, 2014 10.87 11.01 10.82 10.87 16,284 +0.00(+0.00%)
Aug 27, 2014 11.01 11.09 10.82 10.87 16,601 -0.18(-1.62%)
Aug 26, 2014 11.06 11.15 10.95 11.05 47,809 +0.07(+0.67%)
Aug 25, 2014 10.95 10.95 10.82 10.97 18,818 +0.03(+0.30%)
Aug 22, 2014 11.03 11.09 10.91 10.94 5,733 -0.09(-0.78%)
Aug 21, 2014 10.88 11.07 10.80 11.03 28,691 -0.04(-0.36%)
Aug 20, 2014 10.99 11.08 10.54 11.07 9,261 -0.01(-0.06%)
Aug 19, 2014 10.54 11.08 11.01 11.07 179,307 +0.07(+0.60%)
Aug 18, 2014 10.94 11.03 10.76 11.01 41,736 +0.12(+1.10%)
Aug 15, 2014 11.07 11.07 10.52 10.89 44,831 -0.05(-0.49%)
Aug 14, 2014 11.15 10.84 10.70 10.94 88,849 +0.11(+0.98%)
Aug 13, 2014 10.70 10.96 10.70 10.84 19,279 +0.17(+1.62%)
Aug 12, 2014 10.82 10.85 10.54 10.66 19,793 -0.21(-1.95%)
Aug 11, 2014 10.77 10.94 10.72 10.87 22,696 +0.18(+1.67%)
Aug 08, 2014 10.78 10.78 10.62 10.70 15,808 -0.05(-0.43%)
Aug 07, 2014 10.95 11.11 10.50 10.74 30,378 -0.23(-2.06%)
Aug 06, 2014 10.72 11.00 10.68 10.97 16,779 +0.19(+1.72%)
Aug 05, 2014 10.82 10.95 10.62 10.78 15,817 -0.04(-0.37%)
Aug 04, 2014 10.62 11.01 10.62 10.82 24,235 +0.16(+1.49%)
Aug 01, 2014 10.75 10.75 10.62 10.66 21,024 -0.03(-0.31%)
Jul 31, 2014 10.85 11.08 10.68 10.70 29,002 -0.28(-2.54%)
Jul 30, 2014 10.92 10.98 10.80 10.97 15,189 +0.19(+1.78%)
Jul 29, 2014 10.88 11.10 10.78 10.78 15,181 -0.07(-0.67%)
Jul 28, 2014 10.82 10.98 10.78 10.85 18,691 -0.05(-0.49%)
Jul 25, 2014 11.17 11.17 10.88 10.91 13,591 -0.33(-2.95%)
Jul 24, 2014 11.05 11.35 11.05 11.24 44,914 +0.17(+1.56%)
Jul 23, 2014 11.14 11.60 11.05 11.07 1,435,618 -0.21(-1.88%)
Jul 22, 2014 11.23 11.40 11.21 11.28 62,323 +0.10(+0.89%)
Jul 21, 2014 10.87 11.27 10.87 11.18 19,005 +0.05(+0.42%)
Jul 18, 2014 10.78 11.13 10.78 11.13 19,085 +0.35(+3.26%)
Jul 17, 2014 10.94 11.04 10.78 10.78 23,246 -0.24(-2.17%)
Jul 16, 2014 11.11 11.11 10.78 11.02 28,562 -0.01(-0.06%)
Jul 15, 2014 11.09 11.11 10.98 11.03 10,580 -0.08(-0.72%)
Jul 14, 2014 11.07 11.11 10.92 11.11 23,799 +0.13(+1.15%)
Jul 11, 2014 10.95 11.14 10.95 10.98 26,699 +0.03(+0.30%)
Jul 10, 2014 10.85 11.11 10.78 10.95 20,001 -0.10(-0.90%)
Jul 09, 2014 11.09 11.11 10.95 11.05 20,550 +0.05(+0.48%)
Jul 08, 2014 11.39 11.39 10.96 10.99 41,184 -0.31(-2.70%)
Jul 07, 2014 11.34 11.53 11.29 11.30 14,932 -0.23(-2.01%)
Jul 03, 2014 11.60 11.53 11.53 11.53 8,138 +0.00(+0.00%)
Jul 02, 2014 11.58 11.60 11.48 11.53 63,050 +0.13(+1.11%)
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.