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, 2020 8.889 9.289 8.058 8.957 150,281 +0.14(+1.55%)
Sep 29, 2020 9.317 9.565 8.623 8.820 51,138 -0.44(-4.72%)
Sep 28, 2020 9.479 9.736 9.231 9.257 20,859 +0.12(+1.31%)
Sep 25, 2020 8.854 9.400 8.854 9.137 24,874 +0.09(+1.04%)
Sep 24, 2020 9.205 9.226 8.991 9.043 10,053 -0.16(-1.77%)
Sep 23, 2020 9.475 9.475 9.094 9.205 14,163 -0.11(-1.19%)
Sep 22, 2020 9.437 9.702 9.231 9.317 23,654 -0.15(-1.54%)
Sep 21, 2020 9.582 9.850 9.402 9.462 30,099 -0.31(-3.16%)
Sep 18, 2020 10.34 10.54 9.736 9.771 51,382 -0.42(-4.12%)
Sep 17, 2020 10.58 10.61 9.993 10.19 26,454 -0.48(-4.49%)
Sep 16, 2020 9.822 10.79 9.822 10.67 61,611 +0.96(+9.88%)
Sep 15, 2020 10.10 10.10 9.711 9.711 18,835 -0.39(-3.90%)
Sep 14, 2020 9.771 10.13 9.684 10.10 15,565 +0.45(+4.61%)
Sep 11, 2020 9.754 10.04 9.522 9.659 34,333 -0.09(-0.97%)
Sep 10, 2020 10.28 10.44 9.753 9.753 35,595 -0.39(-3.80%)
Sep 09, 2020 10.86 10.93 10.14 10.14 35,048 -0.35(-3.30%)
Sep 08, 2020 10.27 10.70 10.14 10.49 38,274 -0.06(-0.56%)
Sep 04, 2020 10.34 10.65 10.14 10.54 9,705 +0.41(+4.00%)
Sep 03, 2020 10.49 10.80 9.843 10.14 43,404 -0.35(-3.30%)
Sep 02, 2020 10.54 10.61 10.14 10.49 11,522 +0.06(+0.57%)
Sep 01, 2020 10.56 10.93 10.42 10.43 22,914 -0.17(-1.60%)
Aug 31, 2020 10.85 10.89 10.57 10.60 25,901 -0.35(-3.17%)
Aug 28, 2020 10.56 10.94 10.56 10.94 16,688 +0.48(+4.60%)
Aug 27, 2020 10.76 10.96 10.41 10.46 59,016 -0.14(-1.28%)
Aug 26, 2020 10.08 10.77 10.08 10.60 23,550 +0.53(+5.29%)
Aug 25, 2020 10.00 10.45 10.00 10.06 8,311 +0.16(+1.62%)
Aug 24, 2020 9.835 9.966 9.818 9.902 9,790 -0.11(-1.10%)
Aug 21, 2020 9.919 10.07 9.809 10.01 7,456 +0.09(+0.94%)
Aug 20, 2020 9.970 10.01 9.843 9.919 13,195 -0.14(-1.34%)
Aug 19, 2020 10.40 10.40 9.860 10.05 31,132 -0.13(-1.24%)
Aug 18, 2020 10.81 10.81 10.18 10.18 17,715 -0.58(-5.42%)
Aug 17, 2020 10.76 10.98 10.65 10.76 29,289 +0.13(+1.19%)
Aug 14, 2020 10.26 10.95 10.26 10.64 18,463 +0.48(+4.74%)
Aug 13, 2020 10.14 10.27 9.986 10.16 14,136 -0.03(-0.33%)
Aug 12, 2020 10.01 10.43 10.01 10.19 16,017 +0.21(+2.12%)
Aug 11, 2020 10.35 10.35 9.970 9.978 11,149 -0.25(-2.40%)
Aug 10, 2020 10.27 10.35 10.21 10.22 19,287 -0.10(-0.98%)
Aug 07, 2020 10.32 10.32 9.970 10.32 22,724 +0.03(+0.25%)
Aug 06, 2020 10.10 10.30 9.632 10.30 32,912 +0.23(+2.26%)
Aug 05, 2020 9.192 10.30 9.176 10.07 40,020 +0.90(+9.76%)
Aug 04, 2020 9.606 9.661 8.762 9.176 46,002 -0.38(-3.98%)
Aug 03, 2020 9.311 9.680 9.311 9.556 24,108 +0.26(+2.82%)
Jul 31, 2020 9.328 9.530 9.074 9.294 18,582 -0.08(-0.90%)
Jul 30, 2020 9.269 9.378 8.838 9.378 11,796 +0.03(+0.36%)
Jul 29, 2020 9.294 9.590 8.981 9.345 18,593 +0.22(+2.41%)
Jul 28, 2020 9.421 9.556 9.125 9.125 7,288 -0.37(-3.91%)
Jul 27, 2020 9.345 10.32 9.125 9.497 19,068 +0.27(+2.93%)
Jul 24, 2020 9.311 9.708 8.922 9.226 11,954 -0.08(-0.82%)
Jul 23, 2020 9.683 9.683 9.302 9.302 6,971 -0.33(-3.42%)
Jul 22, 2020 9.919 10.06 9.632 9.632 23,144 -0.30(-2.98%)
Jul 21, 2020 10.31 10.46 9.928 9.928 14,633 -0.28(-2.73%)
Jul 20, 2020 10.11 10.60 9.818 10.21 6,082 +0.08(+0.83%)
Jul 17, 2020 10.43 10.91 10.12 10.12 12,309 -0.40(-3.78%)
Jul 16, 2020 10.74 10.81 10.46 10.52 18,513 -0.21(-1.97%)
Jul 15, 2020 10.85 11.25 10.68 10.73 36,378 +0.14(+1.36%)
Jul 14, 2020 10.22 10.60 10.16 10.59 17,112 +0.36(+3.55%)
Jul 13, 2020 10.14 10.45 9.928 10.22 20,100 +0.27(+2.72%)
Jul 10, 2020 9.438 10.02 9.438 9.953 9,468 +0.44(+4.62%)
Jul 09, 2020 10.00 10.00 9.199 9.514 25,162 -0.53(-5.30%)
Jul 08, 2020 10.05 10.31 9.911 10.05 10,739 +0.03(+0.25%)
Jul 07, 2020 10.49 10.56 9.725 10.02 16,156 -0.56(-5.27%)
Jul 06, 2020 11.03 11.39 10.58 10.58 13,117 -0.19(-1.80%)
Jul 02, 2020 11.08 11.08 10.74 10.77 12,190 -0.11(-1.01%)
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.