$14.99 +0.06 (%) Silvercrest Asset Management Group Inc -

Dec. 18, 2014 | 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
12/18/201415.0015.0014.6814.9914,527
12/17/201414.2814.9914.3014.9331,654
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
10/2/201413.3313.7413.3113.6446,329
10/1/201413.4013.7412.4713.4288,404
9/30/201413.8113.8313.5013.6242,212
9/29/201414.0014.9213.5013.8746,035
9/26/201413.9714.2313.9014.1022,439
9/25/201414.2814.2813.7713.9757,568
9/24/201413.9314.1213.5014.1046,134
9/23/201414.3514.3513.7513.9938,616
9/22/201414.9014.9014.3614.5028,369
9/19/201415.0415.0414.5014.7838,523
9/18/201415.3615.5015.0315.0517,555
9/17/201415.1915.3915.0215.2838,250
9/16/201415.0015.1214.7615.0125,073
9/15/201414.8115.0614.7015.0531,724
9/12/201415.6215.6214.8115.0733,756
9/11/201415.5715.6415.0015.5332,819
9/10/201415.8916.2415.2515.5615,402
9/9/201416.1116.2515.7915.9120,656
9/8/201415.6016.2315.5616.2315,235
9/5/201415.3615.6314.7515.5232,215
9/4/201415.2515.5615.2515.4316,084
9/3/201415.8215.9915.2515.2522,512
9/2/201416.1616.1615.6315.7251,963
8/29/201416.4016.6015.9216.0444,334
8/28/201416.3916.6016.3016.3810,805
8/27/201416.6016.7216.3116.3811,015
8/26/201416.6716.8016.5116.6531,722
8/25/201416.5016.7416.3116.5412,486
8/22/201416.6216.7216.4516.493,804
8/21/201416.4016.6916.2716.6219,037
8/20/201416.5716.7015.8816.686,145
8/19/201415.8916.7015.8916.69118,971
8/18/201416.4916.6316.2116.5927,692
8/15/201416.6816.6815.8516.4129,746
8/14/201416.8016.8016.1316.4958,952
8/13/201416.1316.5115.8516.3312,792
8/12/201416.3116.3515.8816.0713,133
8/11/201416.2316.4916.1516.3915,059
8/8/201416.2516.2516.0116.1210,489
8/7/201416.5116.7515.8216.1920,156
8/6/201416.1516.5916.1016.5311,133
8/5/201416.3016.5016.0116.2510,495
8/4/201416.0016.6016.0016.3116,310
8/1/201416.2016.2016.0016.0713,950
7/31/201416.3616.7016.1016.1219,416
7/30/201416.4616.5516.2716.5410,078
  • Showing 1-100 of 374 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center