$13.25 -0.05 (%) Silvercrest Asset Management Group Inc - NASDAQ

Dec. 2, 2016 | 12:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAMG historical data

Date Open High Low Close Volume
12/1/201613.4013.4513.2513.3010,612
11/30/201613.5513.5513.4013.4013,987
11/29/201613.2513.5013.2513.4537,758
11/28/201613.3013.4513.3013.352,841
11/25/201612.1213.5012.1213.452,574
11/23/201613.1013.6513.1013.458,250
11/22/201613.0013.2513.0013.0518,547
11/21/201613.0013.0012.9012.9510,400
11/18/201613.2513.2512.4513.0014,422
11/17/201613.2013.2012.8613.1516,822
11/16/201613.1013.3513.0013.2017,857
11/15/201613.1013.2512.8512.9512,871
11/14/201613.8513.8512.9513.5517,548
11/11/201612.4013.8012.4013.4029,169
11/10/201611.7512.7511.7512.70102,051
11/9/201611.4011.6511.4011.6525,978
11/8/201611.3511.4511.1511.457,508
11/7/201611.3511.4511.3011.455,860
11/4/201611.2011.6511.1311.205,169
11/3/201611.1511.2511.0711.106,387
11/2/201611.9311.9311.1511.154,215
11/1/201611.4011.4011.4011.401,357
10/31/201611.2511.8511.2511.559,614
10/28/201611.3011.3511.1011.153,480
10/27/201611.3011.3011.1011.155,429
10/26/201611.3011.4511.3011.307,910
10/25/201611.4411.6511.3011.306,538
10/24/201611.5011.5011.3011.406,133
10/21/201611.3511.7511.3511.501,303
10/20/201611.6211.6511.3011.505,710
10/19/201612.3512.3511.5011.603,218
10/18/201611.5511.9011.3011.507,218
10/17/201611.7011.7511.6811.701,294
10/14/201611.9011.9011.8111.811,983
10/13/201611.7011.9411.6911.864,367
10/12/201611.8011.8611.7311.862,176
10/11/201611.7711.7711.7411.765,410
10/10/201611.7111.7211.6011.722,845
10/7/201611.7211.7211.4511.534,238
10/6/201611.6811.7511.6311.6510,144
10/5/201611.5411.8911.5411.855,878
10/4/201611.4911.8311.4411.7419,745
10/3/201611.6811.7311.2711.5940,264
9/30/201611.6312.0111.6011.8716,771
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
  • Showing 1-100 of 866 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center