$13.94 -0.26 (%) Silvercrest Asset Management Group Inc -

Jun. 30, 2015 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAMG historical data

Date Open High Low Close Volume
6/29/201514.5614.6614.1814.2025,659
6/26/201514.2314.6014.2014.50760,474
6/25/201513.9314.3313.8714.1628,638
6/24/201513.8613.9913.8613.9828,242
6/23/201513.9113.9913.8813.9717,510
6/22/201513.8514.1513.8513.9729,170
6/19/201512.9814.1112.8513.9979,491
6/18/201512.8913.0512.8512.9425,081
6/17/201512.9413.1012.8113.0241,045
6/16/201512.8513.0912.7713.0321,950
6/15/201512.8713.0912.5612.9228,435
6/12/201512.9913.0412.8812.9025,651
6/11/201512.9513.0612.8212.9717,411
6/10/201512.9413.1012.8012.9132,573
6/9/201513.1913.3212.7712.9422,585
6/8/201513.1913.2612.9013.1023,742
6/5/201513.1613.3412.9913.1020,536
6/4/201513.0313.1612.7713.1253,576
6/3/201512.8113.2012.8012.9865,934
6/2/201512.7913.0512.7812.9540,150
6/1/201513.3013.3012.6912.7955,445
5/29/201513.0013.1012.9913.0043,115
5/28/201513.3313.3313.0513.0548,269
5/27/201513.1913.3313.0313.0626,539
5/26/201513.2013.4813.0113.2134,350
5/22/201513.2313.4213.0913.3126,225
5/21/201513.1113.4313.0713.3235,518
5/20/201513.4213.4213.2113.3815,781
5/19/201513.3013.3313.0113.2851,903
5/18/201513.5313.7612.7213.4548,769
5/15/201514.0014.0013.4013.4545,818
5/14/201514.1314.1713.8814.0061,654
5/13/201514.2614.4014.1514.1630,629
5/12/201514.3114.6614.1414.5826,062
5/11/201514.4614.8414.0614.4138,649
5/8/201515.9115.9115.0515.0625,533
5/7/201515.3015.7915.3015.6811,984
5/6/201515.5715.5715.2815.4611,235
5/5/201515.3715.6515.1315.3724,605
5/4/201515.2615.6715.2315.5110,516
5/1/201515.6415.6615.1115.3513,012
4/30/201515.7215.9115.5015.5924,764
4/29/201515.9615.9615.5715.809,335
4/28/201515.2716.0915.2515.9118,054
4/27/201515.4015.5015.2415.3314,741
4/24/201515.4615.5115.2015.516,316
4/23/201515.3515.5815.0915.4815,770
4/22/201515.9015.9615.3615.4610,156
4/21/201515.8716.1415.8715.965,788
4/20/201515.4716.0015.4715.878,431
4/17/201515.4615.5615.1815.3320,992
4/16/201515.0715.6415.0615.5824,824
4/15/201514.9315.0014.6514.95102,357
4/14/201514.5214.9514.5214.7816,074
4/13/201514.8914.9914.8014.859,031
4/10/201514.8714.9814.7614.8313,867
4/9/201514.8814.9914.6014.8814,593
4/8/201515.0015.0014.8514.9020,378
4/7/201514.8415.0014.7214.9620,603
4/6/201514.5914.8514.4714.8533,065
4/2/201514.3414.6214.1714.4522,799
4/1/201514.3014.5014.1814.4216,129
3/31/201514.1014.4914.0214.2524,105
3/30/201514.3314.5113.9714.2612,587
3/27/201514.1114.3514.0014.2018,818
3/26/201514.3514.3513.9914.0543,986
3/25/201514.6014.6514.3314.4217,593
3/24/201514.4014.8014.3114.6110,446
3/23/201514.2514.3914.1914.328,214
3/20/201514.0214.5213.9914.3845,652
3/19/201514.0814.2013.9413.9720,811
3/18/201514.1014.2014.1014.175,045
3/17/201513.8514.1813.8514.1120,680
3/16/201513.7314.4013.5314.1532,192
3/13/201513.5014.0013.5013.73159,363
3/12/201513.7213.7313.5613.7111,127
3/11/201513.7013.7413.3113.3313,002
3/10/201513.5513.7013.3813.5721,490
3/9/201513.5213.9013.2013.6412,157
3/6/201513.7113.8313.4213.4517,412
3/5/201514.0714.9013.8313.855,927
3/4/201513.8514.1913.1213.959,310
3/3/201513.9814.1313.9313.977,693
3/2/201514.0714.1813.9014.0923,723
2/27/201514.0514.1813.9513.9714,845
2/26/201514.3314.3314.0514.0510,967
2/25/201514.1714.3613.9514.0710,270
2/24/201514.1314.3814.0614.105,334
2/23/201514.0214.1314.0014.0658,199
2/20/201514.1314.3714.0014.029,160
2/19/201514.1114.2114.0014.043,831
2/18/201514.1514.2914.0114.157,625
2/17/201514.4714.6014.2414.472,592
2/13/201514.1414.7713.9014.6331,579
2/12/201514.0314.2714.0014.2012,835
2/11/201514.3414.3414.0014.006,738
2/10/201514.4314.6314.0914.326,383
2/9/201514.0714.5314.0714.258,160
2/6/201514.4014.7514.0814.2233,511
2/5/201514.0214.4814.0214.328,213
  • Showing 1-100 of 505 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!