$15.33 -0.18 (%) Silvercrest Asset Management Group Inc -

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAMG historical data

Date Open High Low Close Volume
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
2/4/201514.6014.8314.1314.1324,358
2/3/201514.0014.8613.9014.7729,897
2/2/201514.3014.5213.0014.0029,326
1/30/201513.9214.6413.9214.10104,182
1/29/201514.1414.1413.5114.1136,590
1/28/201513.8614.6313.7014.1790,210
1/27/201513.9014.1013.7013.7552,127
1/26/201514.0014.1713.7913.9029,860
1/23/201514.3014.4413.9013.9420,886
1/22/201514.5015.0114.2014.377,697
1/21/201514.3215.3014.2014.2515,734
1/20/201514.2414.7814.2414.299,808
1/16/201514.3215.0014.3214.589,752
1/15/201514.5115.4114.2914.3715,229
1/14/201514.2414.6114.1814.6120,696
1/13/201514.9914.9914.1014.4620,560
1/12/201514.9715.3514.5414.8219,823
1/9/201514.8815.2614.4115.1815,899
1/8/201515.2115.2114.5814.9115,733
1/7/201515.0015.0014.5314.9213,035
1/6/201514.7715.2714.6114.8725,998
1/5/201515.2015.2214.8514.9332,638
1/2/201515.6015.6014.9415.1110,508
12/31/201415.7015.7015.4615.6517,305
12/30/201414.9915.7614.9915.6617,313
12/29/201414.9515.4714.9515.3015,451
12/26/201415.2815.4915.0015.3710,122
12/24/201415.3015.4915.1615.3613,182
12/23/201415.1415.4515.1115.4110,166
12/22/201415.0015.1414.8615.1215,879
12/19/201414.9515.0014.7014.9353,141
12/18/201415.0015.0014.6814.9914,527
12/17/201414.5014.9914.3014.9331,654
12/16/201414.2814.6414.2214.5723,653
12/15/201414.1414.2314.0814.1622,400
12/12/201414.1914.2714.1214.1217,197
12/11/201414.1214.5914.1214.358,107
12/10/201413.7814.1913.4114.1220,656
12/9/201413.9214.1713.9013.9914,796
12/8/201413.9014.0713.6313.8825,226
12/5/201413.5613.8513.5113.8511,330
12/4/201413.4613.7013.4513.6323,133
12/3/201413.9814.0013.6813.928,240
12/2/201413.2014.1813.2014.0241,678
  • Showing 1-100 of 461 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center