$14.05 0.00 (%) Silvercrest Asset Management Group Inc -

Feb. 26, 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
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
12/1/201414.3314.3313.4213.7341,416
11/28/201414.5614.5614.3514.3513,124
11/26/201414.5014.5614.4014.569,286
11/25/201414.5914.5914.4514.5317,383
11/24/201414.4014.5514.3914.5417,805
11/21/201414.9014.9314.2914.4116,027
11/20/201414.3814.9514.1914.7524,707
11/19/201414.9815.0014.3414.5214,220
11/18/201414.7314.9614.2714.87120,004
11/17/201415.0515.0614.7414.7416,764
11/14/201415.1015.3215.0515.059,723
11/13/201415.6216.0215.0215.1221,693
11/12/201415.4315.6215.1515.6212,404
11/11/201415.8516.0715.3115.4129,099
11/10/201415.6616.0115.6015.9122,743
11/7/201415.6315.9115.0315.7526,175
11/6/201415.0515.8214.7615.7117,466
11/5/201414.9315.1514.6815.0810,979
11/4/201414.6815.0014.6714.835,938
11/3/201415.0015.0014.7114.7610,734
10/31/201414.4614.9413.6214.9321,223
10/30/201413.7014.2713.7014.1826,195
10/29/201413.9614.4313.8214.07116,596
10/28/201414.0914.4713.0314.3931,177
10/27/201414.0314.1513.9214.046,895
10/24/201414.1014.2013.9014.1322,680
10/23/201414.1114.9813.7514.1511,910
10/22/201414.0314.2913.9014.0623,733
10/21/201414.0014.2413.8514.0634,506
10/20/201414.2314.7513.9514.2121,887
10/17/201414.4514.4814.2014.2515,553
10/16/201413.7614.5113.7614.2322,965
10/15/201413.5514.4813.0014.0139,651
10/14/201413.9814.3013.4813.6832,891
10/13/201414.3314.3313.7913.9923,326
10/10/201413.8514.2013.8513.8815,183
10/9/201414.1514.1613.7813.8620,347
10/8/201414.5114.5113.8514.1222,020
10/7/201413.9514.0613.8814.0017,107
10/6/201414.2615.4013.8513.9115,000
10/3/201413.6714.3713.6714.1534,636
  • Showing 1-100 of 420 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center