Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercrest Ast Cm A (NQ: SAMG )

15.26 -0.46 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2017 9.749 9.749 9.524 9.524 7,753 -0.23(-2.32%)
Jul 28, 2017 9.900 9.900 9.712 9.749 6,896 -0.34(-3.36%)
Jul 27, 2017 9.938 10.20 9.938 10.09 3,059 +0.00(+0.00%)
Jul 26, 2017 10.28 10.31 10.09 10.09 3,335 -0.19(-1.83%)
Jul 25, 2017 10.05 11.26 9.938 10.28 8,133 +0.26(+2.63%)
Jul 24, 2017 10.07 10.09 9.975 10.01 2,768 -0.15(-1.48%)
Jul 21, 2017 10.46 10.46 10.09 10.16 13,915 -0.04(-0.37%)
Jul 20, 2017 10.28 9.862 10.20 8,200 +0.23(+2.26%)
Jul 19, 2017 9.938 9.975 9.938 9.975 3,711 -0.02(-0.19%)
Jul 18, 2017 10.09 10.09 9.862 9.994 4,202 -0.24(-2.39%)
Jul 17, 2017 10.13 10.39 10.02 10.24 2,583 +0.00(+0.00%)
Jul 14, 2017 9.900 10.27 9.900 10.24 2,009 +0.23(+2.26%)
Jul 13, 2017 9.975 10.01 9.938 10.01 4,876 +0.04(+0.38%)
Jul 12, 2017 9.938 10.48 9.787 9.975 5,434 +0.08(+0.76%)
Jul 11, 2017 9.975 10.46 9.787 9.900 6,273 +0.04(+0.38%)
Jul 10, 2017 10.01 10.20 9.862 9.862 8,939 -0.30(-2.96%)
Jul 07, 2017 10.95 10.95 10.14 10.16 2,202 +0.26(+2.66%)
Jul 06, 2017 10.05 10.05 9.900 9.900 5,034 -0.23(-2.23%)
Jul 05, 2017 10.35 10.39 10.05 10.13 8,752 -0.34(-3.24%)
Jul 03, 2017 10.46 10.46 10.46 10.46 972 +0.34(+3.34%)
Jun 30, 2017 10.20 10.20 10.01 10.13 4,530 +0.00(+0.00%)
Jun 29, 2017 10.10 10.13 10.10 10.13 1,979 -0.08(-0.74%)
Jun 28, 2017 10.13 10.24 9.938 10.20 7,136 +0.11(+1.12%)
Jun 27, 2017 10.13 10.20 9.862 10.09 8,032 -0.11(-1.11%)
Jun 26, 2017 10.13 10.28 10.01 10.20 7,183 -0.11(-1.09%)
Jun 23, 2017 10.05 10.39 9.787 10.31 42,461 +0.30(+3.01%)
Jun 22, 2017 9.975 10.13 9.975 10.01 5,286 +0.15(+1.53%)
Jun 21, 2017 10.09 10.09 9.862 9.862 4,126 -0.23(-2.24%)
Jun 20, 2017 10.13 10.20 10.05 10.09 3,979 -0.11(-1.11%)
Jun 19, 2017 10.13 10.40 10.13 10.20 6,705 +0.15(+1.50%)
Jun 16, 2017 9.938 10.24 9.900 10.05 23,902 -0.11(-1.11%)
Jun 15, 2017 10.16 10.30 10.10 10.16 18,456 +0.00(+0.00%)
Jun 14, 2017 10.16 10.24 10.09 10.16 24,288 +0.00(+0.00%)
Jun 13, 2017 10.16 10.28 10.05 10.16 26,326 +0.08(+0.75%)
Jun 12, 2017 9.900 10.31 9.866 10.09 6,642 +0.23(+2.29%)
Jun 09, 2017 9.975 9.975 9.751 9.862 7,775 -0.06(-0.61%)
Jun 08, 2017 9.382 9.960 9.382 9.923 3,730 +0.26(+2.70%)
Jun 07, 2017 9.885 9.885 9.550 9.661 4,035 -0.11(-1.15%)
Jun 06, 2017 9.923 9.923 9.587 9.773 3,826 -0.30(-2.96%)
Jun 05, 2017 10.07 10.18 9.475 10.07 6,839 +0.07(+0.75%)
Jun 02, 2017 9.363 10.11 9.363 9.997 5,928 +0.71(+7.63%)
Jun 01, 2017 9.326 9.400 9.288 9.288 15,245 +0.15(+1.63%)
May 31, 2017 8.990 9.139 8.841 9.139 10,249 +0.19(+2.08%)
May 30, 2017 8.915 9.102 8.915 8.953 3,279 +0.04(+0.42%)
May 26, 2017 8.878 8.990 8.878 8.915 15,969 -0.15(-1.65%)
May 25, 2017 9.139 9.139 8.953 9.065 5,121 -0.04(-0.41%)
May 24, 2017 9.139 9.139 9.027 9.102 4,231 +0.04(+0.41%)
May 23, 2017 9.550 9.550 9.027 9.065 7,321 -0.11(-1.22%)
May 22, 2017 9.216 9.251 9.065 9.177 6,077 +0.07(+0.82%)
May 19, 2017 9.288 9.326 8.953 9.102 10,110 -0.22(-2.40%)
May 18, 2017 9.923 9.923 9.326 9.326 7,896 -0.22(-2.34%)
May 17, 2017 9.699 9.699 9.475 9.550 12,386 -0.15(-1.54%)
May 16, 2017 9.699 9.699 9.527 9.699 5,027 +0.00(+0.00%)
May 15, 2017 9.904 9.904 9.606 9.699 10,926 -0.07(-0.76%)
May 12, 2017 9.699 9.811 9.699 9.773 5,787 +0.00(+0.00%)
May 11, 2017 9.773 9.773 9.633 9.773 8,294 +0.00(+0.00%)
May 10, 2017 9.699 9.848 9.699 9.773 8,333 -0.11(-1.13%)
May 09, 2017 9.923 10.11 9.773 9.885 5,982 -0.04(-0.38%)
May 08, 2017 9.661 9.923 9.661 9.923 11,033 +0.52(+5.56%)
May 05, 2017 8.953 9.400 8.953 9.400 23,716 -0.34(-3.45%)
May 04, 2017 10.07 10.07 9.550 9.736 4,194 +0.11(+1.16%)
May 03, 2017 9.848 9.923 9.336 9.624 9,046 -0.30(-3.01%)
May 02, 2017 10.07 10.11 9.811 9.923 5,710 -0.45(-4.32%)
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.