$14.15 +0.05 (%) Silvercrest Asset Management Group Inc - NASDAQ

Jan. 13, 2017 | 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
1/13/201714.0514.2013.9814.1530,494
1/12/201713.8514.2513.8514.1011,045
1/11/201713.1013.9513.1013.8012,454
1/10/201713.2013.3013.1513.207,007
1/9/201712.9513.4012.9513.109,512
1/6/201713.1513.4012.8313.2020,315
1/5/201713.1013.2012.8513.055,457
1/4/201713.3013.3013.0013.1012,824
1/3/201713.3013.3013.0513.2039,536
12/30/201612.9013.4512.9013.156,195
12/29/201613.3013.3013.1013.1574,270
12/28/201613.0513.3512.8013.0516,532
12/27/201613.2513.2513.0013.106,591
12/23/201613.4013.4013.2013.203,879
12/22/201613.2013.3013.0013.208,233
12/21/201613.1513.2512.9513.1015,324
12/20/201612.9013.3012.8513.1012,087
12/19/201613.2013.3013.0113.1516,458
12/16/201613.2513.5513.1513.1538,255
12/15/201612.8013.3512.8013.2512,275
12/14/201613.3513.3513.3013.3010,425
12/13/201613.6513.6513.3513.456,092
12/12/201613.4013.5513.3013.408,568
12/9/201613.6513.6813.4013.6012,578
12/8/201613.6813.7013.5013.6016,811
12/7/201612.7713.4312.7713.3011,361
12/6/201613.0513.3013.0513.3012,485
12/5/201613.0513.3013.0513.3012,785
12/2/201613.3013.4013.0513.058,461
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
  • Showing 1-100 of 895 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center