Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silvercrest Ast Cm A
(NQ:
SAMG
)
15.08
+0.10 (+0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
8.954
9.023
8.947
8.954
62,595
-0.03(-0.38%)
May 28, 2015
9.182
9.182
8.989
8.989
70,078
-0.01(-0.08%)
May 27, 2015
9.085
9.182
8.975
8.996
38,529
-0.10(-1.14%)
May 26, 2015
9.092
9.285
8.961
9.099
49,870
-0.07(-0.75%)
May 22, 2015
9.113
9.168
9.168
9.168
38,037
-0.01(-0.08%)
May 21, 2015
9.030
9.250
9.002
9.175
51,565
-0.04(-0.45%)
May 20, 2015
9.244
9.244
9.099
9.216
22,911
+0.07(+0.75%)
May 19, 2015
9.161
9.182
8.961
9.147
75,354
-0.12(-1.26%)
May 18, 2015
9.319
9.478
8.761
9.264
70,803
+0.00(+0.00%)
May 15, 2015
9.643
9.643
9.230
9.264
66,519
-0.38(-3.93%)
May 14, 2015
9.733
9.760
9.560
9.643
89,510
-0.11(-1.13%)
May 13, 2015
9.822
9.919
9.746
9.753
44,467
-0.29(-2.88%)
May 12, 2015
9.857
10.09
9.739
10.04
37,837
+0.12(+1.18%)
May 11, 2015
9.960
10.22
9.684
9.925
56,111
-0.45(-4.32%)
May 08, 2015
10.96
10.96
10.37
10.37
37,069
-0.43(-3.95%)
May 07, 2015
10.54
10.88
10.54
10.80
17,398
+0.15(+1.42%)
May 06, 2015
10.72
10.72
10.52
10.65
16,311
+0.06(+0.59%)
May 05, 2015
10.59
10.78
10.42
10.59
35,722
-0.10(-0.90%)
May 04, 2015
10.51
10.79
10.49
10.68
15,267
+0.11(+1.04%)
May 01, 2015
10.77
10.79
10.41
10.57
18,891
-0.17(-1.54%)
Apr 30, 2015
10.82
10.96
10.68
10.74
35,952
-0.14(-1.33%)
Apr 29, 2015
10.99
10.99
10.72
10.88
13,552
-0.08(-0.69%)
Apr 28, 2015
10.52
11.08
10.50
10.96
26,211
+0.40(+3.78%)
Apr 27, 2015
10.61
10.68
10.50
10.56
21,401
-0.12(-1.16%)
Apr 24, 2015
10.65
10.68
10.47
10.68
9,169
+0.02(+0.19%)
Apr 23, 2015
10.57
10.73
10.39
10.66
22,895
+0.01(+0.13%)
Apr 22, 2015
10.95
10.99
10.58
10.65
14,744
-0.34(-3.13%)
Apr 21, 2015
10.93
11.12
10.93
10.99
8,403
+0.06(+0.57%)
Apr 20, 2015
10.66
11.02
10.66
10.93
12,240
+0.37(+3.52%)
Apr 17, 2015
10.65
10.72
10.46
10.56
30,476
-0.17(-1.60%)
Apr 16, 2015
10.38
10.77
10.37
10.73
36,040
+0.43(+4.21%)
Apr 15, 2015
10.28
10.33
10.09
10.30
148,604
+0.12(+1.15%)
Apr 14, 2015
10.00
10.30
10.00
10.18
23,336
-0.05(-0.47%)
Apr 13, 2015
10.26
10.32
10.19
10.23
13,111
+0.01(+0.14%)
Apr 10, 2015
10.24
10.32
10.17
10.21
20,132
-0.03(-0.34%)
Apr 09, 2015
10.25
10.32
10.06
10.25
21,186
-0.01(-0.13%)
Apr 08, 2015
10.33
10.33
10.23
10.26
29,585
-0.04(-0.40%)
Apr 07, 2015
10.22
10.33
10.14
10.30
29,911
+0.08(+0.74%)
Apr 06, 2015
10.05
10.23
9.967
10.23
48,004
+0.28(+2.77%)
Apr 02, 2015
9.877
9.953
9.953
9.953
33,101
+0.02(+0.21%)
Apr 01, 2015
9.850
9.987
9.767
9.932
23,416
+0.12(+1.19%)
Mar 31, 2015
9.712
9.981
9.657
9.815
34,996
-0.01(-0.07%)
Mar 30, 2015
9.870
9.994
9.622
9.822
18,274
+0.04(+0.42%)
Mar 27, 2015
9.719
9.884
9.643
9.781
27,320
+0.10(+1.07%)
Mar 26, 2015
9.884
9.884
9.636
9.677
63,859
-0.25(-2.57%)
Mar 25, 2015
10.06
10.09
9.870
9.932
25,541
-0.13(-1.30%)
Mar 24, 2015
9.919
10.19
9.857
10.06
15,165
+0.20(+2.03%)
Mar 23, 2015
9.815
9.912
9.774
9.863
11,925
-0.04(-0.42%)
Mar 20, 2015
9.657
10.00
9.636
9.905
66,278
+0.28(+2.93%)
Mar 19, 2015
9.698
9.781
9.602
9.622
30,213
-0.14(-1.41%)
Mar 18, 2015
9.712
9.781
9.712
9.760
7,324
+0.04(+0.43%)
Mar 17, 2015
9.540
9.767
9.540
9.719
30,023
-0.03(-0.28%)
Mar 16, 2015
9.457
9.919
9.319
9.746
46,737
+0.29(+3.06%)
Mar 13, 2015
9.299
9.643
9.299
9.457
231,366
+0.01(+0.15%)
Mar 12, 2015
9.450
9.457
9.340
9.443
16,154
+0.26(+2.85%)
Mar 11, 2015
9.436
9.464
9.168
9.182
18,876
-0.08(-0.89%)
Mar 10, 2015
9.251
9.353
9.135
9.264
31,478
-0.05(-0.51%)
Mar 09, 2015
9.230
9.489
9.012
9.312
17,807
+0.13(+1.41%)
Mar 06, 2015
9.360
9.442
9.162
9.182
25,504
-0.27(-2.89%)
Mar 05, 2015
9.606
10.17
9.442
9.455
8,681
-0.07(-0.72%)
Mar 04, 2015
9.455
9.687
8.957
9.524
13,637
-0.01(-0.14%)
Mar 03, 2015
9.544
9.647
9.510
9.537
11,268
-0.08(-0.85%)
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
.