$12.38 -0.11 (%) Silvercrest Asset Management Group Inc - NASDAQ

Aug. 26, 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
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
5/9/201613.0313.1712.4912.5740,098
5/6/201612.8913.2312.8913.079,947
5/5/201613.0013.1512.8812.919,691
5/4/201613.2713.2712.9213.0120,368
5/3/201613.0313.0312.8113.0021,383
5/2/201613.0113.2913.0013.1923,046
4/29/201613.1213.2713.0113.046,871
4/28/201613.2913.4413.1613.1722,360
4/27/201613.2413.3613.2413.3215,005
4/26/201613.3113.3513.1413.2613,184
4/25/201613.2013.2213.0513.2213,109
4/22/201613.0613.2112.9313.1821,901
4/21/201613.2113.2312.9513.1818,500
4/20/201612.9813.2512.8713.1524,246
4/19/201613.1813.1812.4613.0036,191
4/18/201613.2613.4712.0513.1626,016
4/15/201613.1513.3913.0513.2515,036
4/14/201613.0013.2412.8513.1717,957
4/13/201612.4112.9012.4112.7924,380
4/12/201612.4212.4912.2912.4221,739
4/11/201612.4112.7412.1912.4335,029
4/8/201612.5012.7412.1012.229,650
4/7/201612.4212.7211.9512.25102,814
  • Showing 1-100 of 799 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center