$13.04 -0.13 (%) Silvercrest Asset Management Group Inc - NASDAQ

Apr. 29, 2016 | 04:00 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
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
4/6/201612.5012.7212.0512.4427,452
4/5/201612.6513.1212.4912.5934,710
4/4/201613.1013.1412.5112.8031,288
4/1/201612.7913.5612.7513.1453,393
3/31/201613.0613.1512.7412.7410,352
3/30/201612.8013.1412.7812.9919,456
3/29/201612.2913.0212.1512.8412,277
3/28/201612.2612.4512.2612.4029,690
3/24/201612.2012.4511.9112.2515,332
3/23/201612.4412.4412.2512.334,960
3/22/201612.4312.4512.2212.2611,606
3/21/201612.4213.0111.7012.4319,239
3/18/201611.3012.6411.2512.3957,541
3/17/201611.2811.3011.2211.2621,373
3/16/201611.3311.4111.1111.238,108
3/15/201611.1311.4211.0111.239,769
3/14/201611.3211.3411.0311.1934,929
3/11/201611.0111.3211.0011.322,612
3/10/201610.8911.0510.6210.9712,486
3/9/201610.9010.9810.5410.795,951
3/8/201610.7911.0410.7510.767,517
3/7/201611.7911.7910.5610.6925,416
3/4/201611.7211.9010.9211.1113,804
3/3/201612.0312.8611.8711.8713,928
3/2/201611.6012.1511.5511.9911,377
3/1/201611.0511.7811.0311.7476,603
2/29/201611.0311.1010.9210.9211,860
2/26/201611.0311.0910.9611.0314,393
2/25/201610.8111.3910.7811.0522,428
2/24/201610.8210.9710.7310.947,888
2/23/201610.8610.9810.6310.744,336
2/22/201610.7910.9710.6110.9010,683
2/19/201610.9710.9710.6310.645,692
2/18/201610.8210.9610.7510.782,210
2/17/201610.6610.9010.0810.653,024
2/16/201610.7710.9110.6910.811,647
2/12/201611.0011.0010.4310.6916,029
2/11/201610.7910.9910.7010.843,587
2/10/201610.7911.0010.7910.874,365
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
  • Showing 1-100 of 716 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center