$13.52 -0.35 (%) Silvercrest Asset Management Group Inc -

Sep. 30, 2014 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAMG historical data

Date Open High Low Close Volume
9/29/201414.0014.9213.5013.8746,035
9/26/201413.9714.2313.9014.1022,439
9/25/201414.2814.2813.7713.9757,568
9/24/201413.9314.1213.5014.1046,134
9/23/201414.3514.3513.7513.9938,616
9/22/201414.9014.9014.3614.5028,369
9/19/201415.0415.0414.5014.7838,523
9/18/201415.3615.5015.0315.0517,555
9/17/201415.1915.3915.0215.2838,250
9/16/201415.0015.1214.7615.0125,073
9/15/201414.8115.0614.7015.0531,724
9/12/201415.6215.6214.8115.0733,756
9/11/201415.5715.6415.0015.5332,819
9/10/201415.8916.2415.2515.5615,402
9/9/201416.1116.2515.7915.9120,656
9/8/201415.6016.2315.5616.2315,235
9/5/201415.3615.6314.7515.5232,215
9/4/201415.2515.5615.2515.4316,084
9/3/201415.8215.9915.2515.2522,512
9/2/201416.1616.1615.6315.7251,963
8/29/201416.4016.6015.9216.0444,334
8/28/201416.3916.6016.3016.3810,805
8/27/201416.6016.7216.3116.3811,015
8/26/201416.6716.8016.5116.6531,722
8/25/201416.5016.7416.3116.5412,486
8/22/201416.6216.7216.4516.493,804
8/21/201416.4016.6916.2716.6219,037
8/20/201416.5716.7015.8816.686,145
8/19/201415.8916.7015.8916.69118,971
8/18/201416.4916.6316.2116.5927,692
8/15/201416.6816.6815.8516.4129,746
8/14/201416.8016.8016.1316.4958,952
8/13/201416.1316.5115.8516.3312,792
8/12/201416.3116.3515.8816.0713,133
8/11/201416.2316.4916.1516.3915,059
8/8/201416.2516.2516.0116.1210,489
8/7/201416.5116.7515.8216.1920,156
8/6/201416.1516.5916.1016.5311,133
8/5/201416.3016.5016.0116.2510,495
8/4/201416.0016.6016.0016.3116,310
8/1/201416.2016.2016.0016.0713,950
7/31/201416.3616.7016.1016.1219,416
7/30/201416.4616.5516.2716.5410,078
7/29/201416.4016.7316.2516.2510,073
7/28/201416.3016.5516.2516.3612,402
7/25/201416.8316.8316.4016.449,018
7/24/201416.6517.1016.6516.9429,801
7/23/201416.7917.4816.6516.68952,537
7/22/201416.9217.1816.9017.0041,352
7/21/201416.3816.9816.3816.8512,610
7/18/201416.2516.7816.2516.7812,663
7/17/201416.4916.6416.2516.2515,424
7/16/201416.7416.7416.2516.6118,951
7/15/201416.7116.7516.5516.627,020
7/14/201416.6916.7516.4616.7415,982
7/11/201416.5016.7916.5016.5517,715
7/10/201416.3516.7516.2416.5013,271
7/9/201416.7216.7516.5016.6513,635
7/8/201417.1617.1616.5216.5727,479
7/7/201417.0917.3817.0217.0310,364
7/3/201417.4917.4917.2017.385,369
7/2/201417.4617.4817.3017.3841,949
7/1/201417.4017.4017.1517.1914,485
6/30/201417.5017.5017.0417.2111,072
6/27/201417.2017.4517.0117.45190,149
6/26/201417.2017.5917.2017.358,433
6/25/201417.0617.3517.0517.209,387
6/24/201417.4017.5217.1317.1314,066
6/23/201417.2017.5617.1617.559,396
6/20/201417.6217.6717.0817.1166,008
6/19/201417.4017.6917.0217.5817,948
6/18/201417.7017.7016.9817.3511,038
6/17/201417.2817.7816.7817.5019,939
6/16/201417.7517.7516.7217.3828,099
6/13/201417.8318.3217.2717.5013,978
6/12/201418.6618.6617.3217.6043,680
6/11/201418.8718.8718.0818.2420,645
6/10/201418.3518.8417.8818.5153,752
6/9/201419.9419.9418.2518.4927,899
6/6/201417.3518.3217.3518.2346,222
6/5/201417.4917.6216.8817.2216,582
6/4/201417.3517.8616.9617.3248,495
6/3/201417.6818.0017.1617.6921,356
6/2/201417.8018.0617.3717.6937,184
5/30/201417.8118.0017.2617.4112,569
5/29/201417.8017.9917.5517.708,626
5/28/201418.2518.2917.4517.906,276
5/27/201417.6918.5417.5018.3038,366
5/23/201417.3617.8417.0617.737,662
5/22/201417.4917.6917.1817.3921,454
5/21/201417.3917.9017.3117.4511,323
5/20/201417.1317.8716.3817.3246,960
5/19/201417.8917.8916.8616.9815,776
5/16/201416.8117.1116.6017.0614,884
5/15/201416.4316.9515.6816.8248,163
5/14/201416.6917.4416.3716.4346,939
5/13/201416.5617.4916.5617.1220,166
5/12/201416.8017.2216.8017.0034,890
5/9/201416.6717.0216.3616.5919,291
5/8/201416.8217.0616.5316.6921,241
  • Showing 1-100 of 317 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center