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

Silvercrest Ast Cm A (NQ: SAMG )

14.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2016 8.403 8.681 8.384 8.579 23,203 +0.20(+2.33%)
Sep 29, 2016 8.536 8.536 8.312 8.384 18,926 -0.12(-1.36%)
Sep 28, 2016 8.399 8.558 8.399 8.500 10,750 +0.06(+0.68%)
Sep 27, 2016 8.522 8.601 8.391 8.442 17,447 -0.10(-1.18%)
Sep 26, 2016 8.666 8.695 8.529 8.543 10,957 -0.09(-1.00%)
Sep 23, 2016 8.601 8.673 8.601 8.630 5,092 -0.10(-1.16%)
Sep 22, 2016 8.550 8.767 8.550 8.731 11,818 +0.12(+1.34%)
Sep 21, 2016 8.601 8.746 8.550 8.616 6,329 -0.05(-0.58%)
Sep 20, 2016 8.702 8.702 8.637 8.666 7,523 -0.04(-0.50%)
Sep 19, 2016 8.652 8.869 8.652 8.710 17,173 -0.10(-1.15%)
Sep 16, 2016 8.876 8.944 8.634 8.811 42,034 -0.04(-0.41%)
Sep 15, 2016 8.948 9.041 8.630 8.847 9,784 +0.08(+0.91%)
Sep 14, 2016 8.775 8.869 8.767 8.767 6,271 +0.07(+0.83%)
Sep 13, 2016 8.695 8.955 8.522 8.695 12,013 -0.15(-1.72%)
Sep 12, 2016 8.536 8.854 8.514 8.847 13,132 +0.26(+3.03%)
Sep 09, 2016 8.637 8.731 8.579 8.587 9,240 -0.20(-2.30%)
Sep 08, 2016 8.710 8.854 8.507 8.789 11,421 +0.07(+0.75%)
Sep 07, 2016 8.962 9.071 8.666 8.724 40,059 -0.18(-2.03%)
Sep 06, 2016 8.919 9.041 8.897 8.905 19,487 -0.04(-0.48%)
Sep 02, 2016 8.919 8.948 8.948 8.948 14,249 +0.02(+0.24%)
Sep 01, 2016 9.048 9.048 8.597 8.926 19,411 +0.06(+0.65%)
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%)
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.