$11.87 +0.27 (%) Silvercrest Asset Management Group Inc - NASDAQ

Sep. 30, 2016 | 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
9/29/201611.8111.8111.5011.6013,680
9/28/201611.6211.8411.6211.767,821
9/27/201611.7911.9011.6111.6812,611
9/26/201611.9912.0311.8011.827,920
9/23/201611.9012.0011.9011.943,681
9/22/201611.8312.1311.8312.088,542
9/21/201611.9012.1011.8311.924,575
9/20/201612.0412.0411.9511.995,438
9/19/201611.9712.2711.9712.0512,413
9/16/201612.2812.3811.9512.1930,382
9/15/201612.3812.5111.9412.247,072
9/14/201612.1412.2712.1312.134,533
9/13/201612.0312.3911.7912.038,683
9/12/201611.8112.2511.7812.249,492
9/9/201611.9512.0811.8711.886,679
9/8/201612.0512.2511.7712.168,255
9/7/201612.4012.5511.9912.0728,954
9/6/201612.4612.6312.4312.4413,949
9/2/201612.4612.6012.3712.5010,178
9/1/201612.6412.6412.0112.4713,895
8/31/201612.0112.5912.0112.395,632
8/30/201612.3012.5912.2912.445,582
8/29/201612.2912.5412.2912.366,068
8/26/201612.4512.6412.3812.383,999
8/25/201612.4112.5412.3612.496,778
8/24/201612.8812.8812.2112.259,967
8/23/201612.3412.5712.2512.3624,612
8/22/201611.7712.4211.7712.3827,743
8/19/201611.9812.0011.7011.9911,111
8/18/201611.5312.0711.5311.9622,283
8/17/201611.6311.8011.5911.6215,540
8/16/201611.9011.9811.7011.738,107
8/15/201612.0012.0511.9211.9716,307
8/12/201611.9511.9911.9011.983,008
8/11/201612.0512.0811.9511.9525,743
8/10/201612.1512.3211.8012.0414,667
8/9/201612.2312.2812.1112.177,366
8/8/201612.3512.6512.2012.3219,922
8/5/201612.6212.6312.1312.2321,389
8/4/201612.1512.4312.1512.278,570
8/3/201611.9012.2711.8012.268,002
8/2/201612.0912.2011.9011.9210,863
8/1/201612.0912.1511.9612.0614,248
7/29/201612.1112.3012.0712.1526,441
7/28/201612.2312.2712.0712.1315,085
7/27/201612.2212.2712.0612.2715,928
7/26/201612.1712.3112.1212.2610,056
7/25/201612.1012.2712.0412.2122,303
7/22/201612.2212.3012.1012.1910,682
7/21/201612.2012.2712.1012.218,155
7/20/201612.2812.4112.0312.2826,617
7/19/201612.2212.5012.1112.2731,594
7/18/201612.1912.4812.0412.3315,250
7/15/201612.0812.2911.8112.2623,463
7/14/201612.6612.6611.7812.0139,069
7/13/201612.2312.5611.5312.3825,869
7/12/201612.0312.5211.9412.2651,519
7/11/201612.0212.0211.8111.9490,236
7/8/201611.9112.0911.6012.0241,258
7/7/201611.7811.7911.5411.7334,084
7/6/201611.8811.9511.6211.7334,833
7/5/201612.3512.3511.8011.8440,684
7/1/201612.1512.5312.1212.2926,215
6/30/201612.1412.3512.1212.2431,090
6/29/201612.2312.4312.0912.1817,489
6/28/201612.2712.6612.1512.1718,269
6/27/201612.2712.5012.0312.1231,944
6/24/201612.1812.9912.0212.09624,659
6/23/201612.3513.0512.3212.7238,022
6/22/201612.1812.3612.1512.3325,210
6/21/201612.2412.3412.1312.2024,157
6/20/201612.2712.4012.1212.1719,347
6/17/201612.4312.4412.1212.1213,278
6/16/201612.4912.4912.1712.2514,398
6/15/201612.2212.4812.1912.3111,348
6/14/201612.1512.3712.1212.187,305
6/13/201612.1212.3512.1212.1510,009
6/10/201612.4012.4011.9612.107,439
6/9/201612.1212.3012.1212.136,080
6/8/201612.1212.3112.1212.2210,132
6/7/201612.1312.4312.0512.1223,621
6/6/201611.9412.3711.8412.239,747
6/3/201612.2012.3111.7511.8427,448
6/2/201612.1512.3412.0912.177,138
6/1/201612.1212.2412.0412.0824,310
5/31/201612.3612.4612.1412.2511,472
5/27/201612.2512.4512.1112.4010,544
5/26/201612.0012.4811.6512.368,947
5/25/201612.4712.4912.3012.4611,831
5/24/201612.3712.4912.1612.369,514
5/23/201611.9612.2911.9612.2914,835
5/20/201611.9712.2411.8012.0118,249
5/19/201612.2912.3411.8211.999,660
5/18/201612.4812.4812.2412.396,039
5/17/201612.3212.4512.2712.316,744
5/16/201612.3012.4712.2512.4114,655
5/13/201612.7412.8812.2212.2535,114
5/12/201612.6412.9512.5712.7419,131
5/11/201612.5912.8112.5212.5214,440
5/10/201612.9313.1412.7312.7312,737
  • Showing 1-100 of 822 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center