Silvercrest Asset Management Group Inc $16.54

up +0.29


30/7/2014 04:00 PM  |  : SAMG  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAMG historical data

Date Open High Low Close Volume
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
5/7/201416.7217.1216.7016.7215,568
5/6/201416.7617.2716.7616.7626,652
5/5/201417.0817.3016.8617.0822,686
5/2/201417.2717.4617.0517.2619,157
5/1/201417.4817.6417.0117.2920,351
4/30/201417.4617.6517.3817.4015,607
4/29/201417.5717.6617.4017.4813,785
4/28/201417.3917.7417.3717.4414,951
4/25/201417.6017.7317.4517.498,322
4/24/201417.5917.7517.4417.615,475
4/23/201417.7517.7517.3717.588,340
4/22/201416.9917.7516.9917.7236,916
4/21/201417.2717.2716.7416.8739,452
4/17/201417.2717.3017.1117.2214,988
4/16/201417.2317.3017.2017.2629,525
4/15/201417.2117.2116.4917.1018,586
4/14/201417.3717.4517.2517.2729,019
4/11/201417.2317.6517.2117.2511,963
4/10/201417.6617.8017.3317.4311,625
4/9/201417.6617.9917.6617.7427,528
4/8/201417.8118.2117.5217.5223,358
4/7/201418.1518.2217.5617.7124,423
4/4/201418.2118.2518.0018.169,162
4/3/201418.3818.4018.1018.216,886
4/2/201418.3118.5018.1518.3015,289
4/1/201418.0618.3118.0618.319,723
3/31/201417.5618.5017.3618.2946,841
3/28/201417.7217.7817.2717.5411,971
3/27/201418.0018.0017.6017.7020,711
3/26/201418.0018.0017.8517.9313,233
3/25/201418.0018.0517.4817.9218,873
3/24/201417.6818.3817.3518.0015,754
3/21/201417.6117.6117.2417.3413,692
3/20/201417.1517.6817.1517.5015,503
3/19/201417.5417.7717.3217.5010,657
3/18/201417.2117.8217.2117.5011,937
3/17/201417.1517.3617.0017.1210,966
3/14/201417.2317.4516.6117.1311,024
3/13/201417.0017.9016.7517.0215,717
3/12/201417.4817.9317.0017.1912,278
3/11/201417.8217.9917.5417.6814,771
3/10/201418.0018.0517.5117.826,044
Trading Center