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 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%)
May 01, 2017
10.37
10.37
10.37
10.37
1,534
+0.19(+1.83%)
Apr 28, 2017
10.52
10.52
9.885
10.18
11,206
+0.04(+0.37%)
Apr 27, 2017
10.22
10.26
10.03
10.15
6,480
-0.04(-0.37%)
Apr 26, 2017
10.09
10.26
9.885
10.18
7,778
+0.04(+0.37%)
Apr 25, 2017
10.15
10.26
10.03
10.15
10,232
-0.07(-0.73%)
Apr 24, 2017
10.22
10.37
9.961
10.22
14,726
+0.04(+0.37%)
Apr 21, 2017
9.848
10.30
9.848
10.18
11,470
+0.34(+3.41%)
Apr 20, 2017
9.811
9.885
9.736
9.848
18,857
+0.30(+3.13%)
Apr 19, 2017
9.512
9.661
9.417
9.550
10,229
+0.15(+1.59%)
Apr 18, 2017
9.475
9.587
9.363
9.400
20,322
+0.00(+0.00%)
Apr 17, 2017
8.990
9.400
8.981
9.400
11,418
+0.41(+4.56%)
Apr 13, 2017
9.326
9.326
8.979
8.990
11,249
-0.45(-4.74%)
Apr 12, 2017
9.661
9.661
9.438
9.438
10,294
-0.22(-2.32%)
Apr 11, 2017
9.326
9.736
9.251
9.661
19,246
+0.41(+4.44%)
Apr 10, 2017
9.624
9.624
9.139
9.251
11,008
-0.26(-2.75%)
Apr 07, 2017
9.699
9.811
9.512
9.512
16,041
-0.15(-1.54%)
Apr 06, 2017
9.661
9.736
9.512
9.661
18,124
+0.00(+0.00%)
Apr 05, 2017
9.736
9.811
9.661
9.661
12,218
-0.07(-0.77%)
Apr 04, 2017
9.773
9.923
9.661
9.736
16,965
+0.00(+0.00%)
Apr 03, 2017
9.960
9.960
9.699
9.736
26,642
-0.19(-1.88%)
Mar 31, 2017
9.923
10.07
9.773
9.923
30,123
-0.04(-0.37%)
Mar 30, 2017
10.17
10.17
9.811
9.960
20,364
+0.04(+0.38%)
Mar 29, 2017
9.923
10.03
9.848
9.923
5,827
+0.19(+1.92%)
Mar 28, 2017
9.848
9.997
9.699
9.736
11,055
-0.22(-2.25%)
Mar 27, 2017
10.07
10.07
9.904
9.960
2,899
-0.11(-1.11%)
Mar 24, 2017
10.56
10.56
10.07
10.07
3,462
-0.26(-2.53%)
Mar 23, 2017
9.841
10.52
9.811
10.33
11,978
+0.60(+6.13%)
Mar 22, 2017
9.960
9.960
9.624
9.736
13,182
-0.11(-1.14%)
Mar 21, 2017
10.52
10.52
9.848
9.848
9,846
-0.34(-3.30%)
Mar 20, 2017
10.63
10.63
10.07
10.18
11,550
-0.11(-1.09%)
Mar 17, 2017
10.44
10.44
10.22
10.30
46,898
-0.11(-1.08%)
Mar 16, 2017
10.11
10.44
10.11
10.41
33,762
+0.07(+0.72%)
Mar 15, 2017
9.923
10.33
9.923
10.33
14,142
+0.56(+5.73%)
Mar 14, 2017
9.699
9.848
9.680
9.773
7,305
-0.04(-0.38%)
Mar 13, 2017
9.550
9.885
9.400
9.811
13,663
+0.30(+3.14%)
Mar 10, 2017
9.789
10.28
9.512
9.512
11,602
-0.48(-4.85%)
Mar 09, 2017
10.03
10.37
9.997
9.997
3,314
-0.11(-1.11%)
Mar 08, 2017
10.39
10.47
10.11
10.11
4,207
-0.17(-1.67%)
Mar 07, 2017
10.28
10.58
10.28
10.28
3,945
-0.04(-0.36%)
Mar 06, 2017
10.72
10.72
10.17
10.32
13,473
+0.15(+1.46%)
Mar 03, 2017
10.39
10.39
10.15
10.17
11,875
-0.15(-1.43%)
Mar 02, 2017
10.12
10.39
10.06
10.32
17,705
+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
.