Skip to main content

Silvercrest Ast Cm A (NQ: SAMG )

15.90 -0.04 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.975 9.124 8.826 9.124 10,266 +0.19(+2.08%)
May 30, 2017 8.901 9.087 8.901 8.938 3,285 +0.04(+0.42%)
May 26, 2017 8.864 8.975 8.864 8.901 15,995 -0.15(-1.65%)
May 25, 2017 9.124 9.124 8.938 9.050 5,129 -0.04(-0.41%)
May 24, 2017 9.124 9.124 9.013 9.087 4,238 +0.04(+0.41%)
May 23, 2017 9.534 9.534 9.013 9.050 7,333 -0.11(-1.22%)
May 22, 2017 9.201 9.236 9.050 9.162 6,087 +0.07(+0.82%)
May 19, 2017 9.273 9.311 8.938 9.087 10,126 -0.22(-2.40%)
May 18, 2017 9.906 9.906 9.311 9.311 7,909 -0.22(-2.34%)
May 17, 2017 9.683 9.683 9.460 9.534 12,406 -0.15(-1.54%)
May 16, 2017 9.683 9.683 9.511 9.683 5,035 +0.00(+0.00%)
May 15, 2017 9.888 9.888 9.590 9.683 10,944 -0.07(-0.76%)
May 12, 2017 9.683 9.795 9.683 9.757 5,797 +0.00(+0.00%)
May 11, 2017 9.757 9.757 9.618 9.757 8,307 +0.00(+0.00%)
May 10, 2017 9.683 9.832 9.683 9.757 8,346 -0.11(-1.13%)
May 09, 2017 9.906 10.09 9.757 9.869 5,991 -0.04(-0.38%)
May 08, 2017 9.646 9.906 9.646 9.906 11,052 +0.52(+5.56%)
May 05, 2017 8.938 9.385 8.938 9.385 23,755 -0.34(-3.45%)
May 04, 2017 10.06 10.06 9.534 9.720 4,200 +0.11(+1.16%)
May 03, 2017 9.832 9.906 9.321 9.608 9,060 -0.30(-3.01%)
May 02, 2017 10.05 10.09 9.795 9.906 5,719 -0.45(-4.32%)
May 01, 2017 10.35 10.35 10.35 10.35 1,537 +0.19(+1.83%)
Apr 28, 2017 10.50 10.50 9.869 10.17 11,225 +0.04(+0.37%)
Apr 27, 2017 10.20 10.24 10.02 10.13 6,491 -0.04(-0.37%)
Apr 26, 2017 10.07 10.24 9.869 10.17 7,790 +0.04(+0.37%)
Apr 25, 2017 10.13 10.24 10.02 10.13 10,249 -0.07(-0.73%)
Apr 24, 2017 10.20 10.35 9.944 10.20 14,750 +0.04(+0.37%)
Apr 21, 2017 9.832 10.28 9.832 10.17 11,489 +0.34(+3.41%)
Apr 20, 2017 9.795 9.869 9.720 9.832 18,888 +0.30(+3.13%)
Apr 19, 2017 9.497 9.646 9.402 9.534 10,246 +0.15(+1.59%)
Apr 18, 2017 9.460 9.571 9.348 9.385 20,355 +0.00(+0.00%)
Apr 17, 2017 8.975 9.385 8.966 9.385 11,437 +0.41(+4.56%)
Apr 13, 2017 9.311 9.311 8.964 8.975 11,268 -0.45(-4.74%)
Apr 12, 2017 9.646 9.646 9.422 9.422 10,310 -0.22(-2.32%)
Apr 11, 2017 9.311 9.720 9.236 9.646 19,277 +0.41(+4.44%)
Apr 10, 2017 9.608 9.608 9.124 9.236 11,026 -0.26(-2.75%)
Apr 07, 2017 9.683 9.795 9.497 9.497 16,067 -0.15(-1.54%)
Apr 06, 2017 9.646 9.720 9.497 9.646 18,154 +0.00(+0.00%)
Apr 05, 2017 9.720 9.795 9.646 9.646 12,238 -0.07(-0.77%)
Apr 04, 2017 9.757 9.906 9.646 9.720 16,992 +0.00(+0.00%)
Apr 03, 2017 9.944 9.944 9.683 9.720 26,686 -0.19(-1.88%)
Mar 31, 2017 9.906 10.06 9.757 9.906 30,172 -0.04(-0.37%)
Mar 30, 2017 10.15 10.15 9.795 9.944 20,397 +0.04(+0.38%)
Mar 29, 2017 9.906 10.02 9.832 9.906 5,837 +0.19(+1.92%)
Mar 28, 2017 9.832 9.981 9.683 9.720 11,073 -0.22(-2.25%)
Mar 27, 2017 10.06 10.06 9.888 9.944 2,903 -0.11(-1.11%)
Mar 24, 2017 10.54 10.54 10.06 10.06 3,467 -0.26(-2.53%)
Mar 23, 2017 9.824 10.50 9.795 10.32 11,998 +0.60(+6.13%)
Mar 22, 2017 9.944 9.944 9.608 9.720 13,204 -0.11(-1.14%)
Mar 21, 2017 10.50 10.50 9.832 9.832 9,862 -0.34(-3.30%)
Mar 20, 2017 10.61 10.61 10.06 10.17 11,568 -0.11(-1.09%)
Mar 17, 2017 10.43 10.43 10.20 10.28 46,975 -0.11(-1.08%)
Mar 16, 2017 10.09 10.43 10.09 10.39 33,817 +0.07(+0.72%)
Mar 15, 2017 9.906 10.32 9.906 10.32 14,165 +0.56(+5.73%)
Mar 14, 2017 9.683 9.832 9.664 9.757 7,316 -0.04(-0.38%)
Mar 13, 2017 9.534 9.869 9.385 9.795 13,686 +0.30(+3.14%)
Mar 10, 2017 9.773 10.27 9.497 9.497 11,621 -0.48(-4.85%)
Mar 09, 2017 10.02 10.35 9.981 9.981 3,320 -0.11(-1.11%)
Mar 08, 2017 10.37 10.45 10.09 10.09 4,214 -0.17(-1.67%)
Mar 07, 2017 10.26 10.56 10.26 10.26 3,951 -0.04(-0.36%)
Mar 06, 2017 10.71 10.71 10.15 10.30 13,495 +0.15(+1.45%)
Mar 03, 2017 10.37 10.37 10.14 10.15 11,894 -0.15(-1.43%)
Mar 02, 2017 10.11 10.37 10.04 10.30 17,734 +0.26(+2.57%)
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.