Skip to main content
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 (%)
May 29, 2020 9.606 10.32 9.214 9.406 23,365 -0.28(-2.93%)
May 28, 2020 9.589 10.56 9.426 9.689 39,592 +0.17(+1.75%)
May 27, 2020 9.180 9.681 8.714 9.522 195,525 +0.39(+4.30%)
May 26, 2020 8.629 9.180 8.557 9.130 26,160 +0.58(+6.84%)
May 22, 2020 8.296 8.546 8.179 8.546 5,391 +0.28(+3.43%)
May 21, 2020 8.571 8.663 8.262 8.262 15,072 -0.33(-3.88%)
May 20, 2020 8.262 8.596 8.221 8.596 13,925 +0.43(+5.32%)
May 19, 2020 8.504 8.538 8.037 8.162 9,830 -0.38(-4.40%)
May 18, 2020 8.020 8.646 8.020 8.538 26,012 +0.65(+8.25%)
May 15, 2020 7.494 7.887 7.307 7.887 16,056 +0.33(+4.42%)
May 14, 2020 7.336 7.578 7.035 7.553 19,785 +0.05(+0.67%)
May 13, 2020 7.720 7.720 7.344 7.503 44,718 -0.21(-2.71%)
May 12, 2020 8.588 8.588 7.646 7.711 38,822 -0.73(-8.70%)
May 11, 2020 8.788 8.846 8.446 8.446 20,430 -0.40(-4.53%)
May 08, 2020 8.663 9.055 8.638 8.846 15,097 +0.38(+4.54%)
May 07, 2020 8.521 8.820 8.321 8.463 19,133 +0.12(+1.40%)
May 06, 2020 8.304 8.529 8.279 8.346 13,940 +0.00(+0.00%)
May 05, 2020 8.638 8.917 8.279 8.346 51,767 -0.13(-1.48%)
May 04, 2020 8.429 8.705 8.262 8.471 20,057 +0.02(+0.20%)
May 01, 2020 8.813 9.247 7.953 8.454 23,485 -0.04(-0.49%)
Apr 30, 2020 8.738 8.738 7.923 8.496 24,556 -0.42(-4.68%)
Apr 29, 2020 8.154 9.147 8.112 8.913 30,718 +1.03(+13.02%)
Apr 28, 2020 7.912 8.254 7.803 7.887 43,067 +0.17(+2.16%)
Apr 27, 2020 7.575 7.898 7.536 7.720 42,121 +0.21(+2.78%)
Apr 24, 2020 7.386 7.599 7.344 7.511 11,143 +0.07(+0.90%)
Apr 23, 2020 7.799 7.799 7.311 7.444 12,644 -0.20(-2.62%)
Apr 22, 2020 7.670 7.870 7.319 7.645 23,088 +0.04(+0.55%)
Apr 21, 2020 7.353 7.624 7.353 7.603 10,684 +0.06(+0.77%)
Apr 20, 2020 7.503 7.970 7.344 7.545 4,876 -0.15(-1.95%)
Apr 17, 2020 7.545 8.496 7.369 7.695 23,604 +0.31(+4.18%)
Apr 16, 2020 7.703 7.703 7.152 7.386 72,222 -0.12(-1.56%)
Apr 15, 2020 7.503 7.919 7.503 7.503 21,868 -0.15(-1.96%)
Apr 14, 2020 7.770 8.354 7.653 7.653 25,717 +0.01(+0.11%)
Apr 13, 2020 7.703 8.221 7.645 7.645 12,084 -0.24(-3.07%)
Apr 09, 2020 7.920 8.229 7.595 7.887 71,174 -0.04(-0.53%)
Apr 08, 2020 7.586 7.928 7.152 7.928 32,457 +0.73(+10.21%)
Apr 07, 2020 7.928 8.538 7.194 7.194 15,466 -0.73(-9.26%)
Apr 06, 2020 7.928 8.304 7.845 7.928 28,718 +0.39(+5.20%)
Apr 03, 2020 7.553 7.887 7.328 7.536 119,462 -0.09(-1.20%)
Apr 02, 2020 7.595 7.791 7.336 7.628 17,038 +0.08(+0.99%)
Apr 01, 2020 7.828 7.828 7.511 7.553 33,461 -0.34(-4.33%)
Mar 31, 2020 8.012 8.296 7.094 7.895 26,508 -0.25(-3.07%)
Mar 30, 2020 8.070 8.246 7.686 8.145 12,317 +0.40(+5.17%)
Mar 27, 2020 7.453 8.296 7.027 7.745 40,020 -0.17(-2.11%)
Mar 26, 2020 7.661 8.334 7.302 7.912 34,489 +0.24(+3.16%)
Mar 25, 2020 6.919 7.761 6.797 7.670 62,856 +0.58(+8.25%)
Mar 24, 2020 6.243 7.085 6.034 7.085 88,661 +0.91(+14.73%)
Mar 23, 2020 5.859 6.585 5.433 6.176 44,898 +0.07(+1.09%)
Mar 20, 2020 7.503 7.503 5.183 6.109 65,782 -1.20(-16.44%)
Mar 19, 2020 6.843 7.336 6.051 7.311 32,828 -0.03(-0.34%)
Mar 18, 2020 8.346 8.596 7.152 7.336 26,862 -2.21(-23.16%)
Mar 17, 2020 6.668 9.547 6.176 9.547 63,197 +2.84(+42.29%)
Mar 16, 2020 7.186 7.319 6.677 6.710 39,934 -1.17(-14.83%)
Mar 13, 2020 7.553 7.945 6.735 7.878 43,255 +0.57(+7.76%)
Mar 12, 2020 7.928 8.195 7.094 7.311 48,596 -0.65(-8.18%)
Mar 11, 2020 7.814 8.192 7.675 7.962 37,103 -0.15(-1.82%)
Mar 10, 2020 8.742 8.742 7.535 8.110 31,042 -0.53(-6.08%)
Mar 09, 2020 9.037 9.103 8.454 8.635 24,461 -0.53(-5.73%)
Mar 06, 2020 9.029 9.234 9.029 9.160 23,879 -0.13(-1.41%)
Mar 05, 2020 9.759 9.907 9.234 9.291 18,430 -0.51(-5.19%)
Mar 04, 2020 9.677 9.841 9.632 9.800 11,083 +0.20(+2.05%)
Mar 03, 2020 9.653 9.801 9.603 9.603 16,759 -0.11(-1.10%)
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.