$10.87 -0.02 (%) Silvercrest Asset Management Group Inc -

Feb. 10, 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
2/9/201610.6210.8910.5010.8916,049
2/8/201610.7110.9510.5510.9210,176
2/5/201610.6910.9910.6910.961,772
2/4/201610.7611.2010.6310.632,342
2/3/201610.7011.0210.5010.9210,438
2/2/201610.8311.4710.6810.6821,671
2/1/201610.5911.0010.5210.9416,359
1/29/201610.5411.1210.1210.7723,032
1/28/201610.5810.5810.0510.4327,774
1/27/201610.8110.9010.4710.509,821
1/26/201610.4210.8910.3510.8717,812
1/25/201610.6511.2610.1910.4912,174
1/22/201610.3310.8010.3310.678,922
1/21/201610.1410.729.8610.2018,045
1/20/201610.1510.319.8410.1612,942
1/19/201610.7610.7610.2910.307,653
1/15/201610.7110.9210.5410.818,630
1/14/201610.7511.0210.3810.9416,163
1/13/201611.0011.0210.7410.8211,456
1/12/201611.4111.4111.0011.018,529
1/11/201611.3111.8511.0011.1833,928
1/8/201611.2111.4411.0811.1513,165
1/7/201611.5511.8011.0211.0889,649
1/6/201611.8412.0011.4411.6629,050
1/5/201612.0012.0011.7411.967,369
1/4/201611.5512.0011.5512.00212,717
12/31/201511.8411.9611.4011.8961,590
12/30/201511.5212.0011.5211.7916,197
12/29/201511.9011.9811.6011.7322,983
12/28/201511.8711.9811.7511.8217,958
12/24/201511.6412.0011.4711.7113,559
12/23/201511.2511.8211.2011.6144,293
12/22/201511.3911.4110.9811.2361,479
12/21/201511.3411.5410.9911.5225,639
12/18/201511.5011.6411.0011.3842,476
12/17/201511.6411.8511.6311.777,191
12/16/201511.6811.9011.5211.699,397
12/15/201511.5711.7911.5011.7314,350
12/14/201511.5211.8511.4011.5424,380
12/11/201511.8211.8811.6711.8531,701
12/10/201511.9212.0011.7611.8414,995
12/9/201512.3012.3011.8111.935,810
12/8/201512.2812.4011.9512.286,748
12/7/201512.6512.7811.9312.288,223
12/4/201512.7212.8212.5412.5665,009
12/3/201512.9212.9512.7412.7418,791
12/2/201512.8512.9812.7512.882,153
12/1/201512.8412.9612.7512.925,224
11/30/201512.2012.9512.1012.8722,985
11/27/201512.0612.8011.8712.1016,358
11/25/201511.9912.2611.9812.0017,637
11/24/201512.2312.2311.7512.077,970
11/23/201511.8011.9511.7611.9532,364
11/20/201511.6111.7611.6111.753,965
11/19/201511.6311.8211.5611.7661,988
11/18/201511.5811.6511.5111.602,348
11/17/201511.6911.6911.4811.654,504
11/16/201511.5311.6711.4511.5313,064
11/13/201511.5411.8511.5211.547,731
11/12/201511.6111.7011.4411.6732,750
11/11/201511.6311.7311.3211.5610,693
11/10/201511.4911.8011.4911.642,638
11/9/201511.8912.4011.4511.8520,095
11/6/201512.0012.4711.7411.9814,795
11/5/201511.8012.2011.6312.1921,529
11/4/201511.5411.8511.2011.8210,021
11/3/201511.4211.6511.1011.5019,195
11/2/201511.6311.8111.1111.5912,598
10/30/201511.8311.8311.0311.1015,095
10/29/201511.5011.8511.2511.7428,979
10/28/201511.6511.8011.5111.5274,795
10/27/201511.5012.0611.5011.5541,307
10/26/201511.5011.8111.5011.593,731
10/23/201511.4811.8311.3211.5115,238
10/22/201511.5511.5911.4911.595,315
10/21/201511.2611.5011.2111.5021,679
10/20/201511.4911.6410.9511.2138,247
10/19/201511.5711.5911.4111.555,048
10/16/201511.5011.7311.2011.5013,121
10/15/201511.4211.6011.1011.4258,064
10/14/201511.4711.5811.1811.397,221
10/13/201511.2511.6311.1811.3711,885
10/12/201511.1611.4410.7411.4256,151
10/9/201511.0311.4010.9511.1423,917
10/8/201510.7511.2810.7510.9421,766
10/7/201511.2311.5010.8610.9830,409
10/6/201511.3211.3210.9311.1711,571
10/5/201511.1211.3911.1211.3011,792
10/2/201510.7011.0810.7010.9625,703
10/1/201510.8511.1310.8511.0227,690
9/30/201510.9311.1010.6010.8163,585
9/29/201510.9810.9810.6010.646,872
9/28/201511.2011.2010.5010.6132,483
9/25/201510.9111.1010.7310.815,364
9/24/201510.8111.1410.5811.1477,361
9/23/201510.1911.2010.1910.9818,023
9/22/201511.0111.3010.8510.8927,082
9/21/201511.4411.4411.0111.057,482
9/18/201511.3511.4511.2111.2161,136
9/17/201511.5811.5911.3611.4018,766
  • Showing 1-100 of 660 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center