SAMG

Silvercrest Asset Management Group Inc. Historical Stock Prices

$15.29
*  
0.04
0.26%
Get SAMG Alerts
*Delayed - data as of Apr. 28, 2015 10:33 ET  -  Find a broker to begin trading SAMG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SAMG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:33  15.40  15.33  15.25  15.29 980
04/27/2015 15.4 15.5 15.24 15.33 14,741
04/24/2015 15.46 15.51 15.2 15.51 6,316
04/23/2015 15.35 15.58 15.0901 15.48 15,770
04/22/2015 15.9 15.96 15.36 15.46 10,156
04/21/2015 15.87 16.14 15.87 15.96 5,788
04/20/2015 15.47 16 15.47 15.87 8,431
04/17/2015 15.46 15.56 15.1801 15.33 20,992
04/16/2015 15.07 15.64 15.06 15.58 24,824
04/15/2015 14.93 15 14.65 14.95 102,357
04/14/2015 14.52 14.95 14.52 14.78 16,074
04/13/2015 14.89 14.99 14.8 14.85 9,031
04/10/2015 14.87 14.98 14.76 14.83 13,867
04/09/2015 14.88 14.99 14.6 14.88 14,593
04/08/2015 15 15 14.85 14.9 20,378
04/07/2015 14.84 15 14.72 14.96 20,603
04/06/2015 14.59 14.85 14.47 14.85 33,065
04/02/2015 14.34 14.618 14.1701 14.45 22,799
04/01/2015 14.3 14.5 14.18 14.42 16,129
03/31/2015 14.1 14.49 14.02 14.25 24,105
03/30/2015 14.33 14.51 13.9701 14.26 12,587
03/27/2015 14.11 14.35 14 14.2 18,818
03/26/2015 14.35 14.35 13.99 14.05 43,986
03/25/2015 14.6 14.65 14.33 14.42 17,593
03/24/2015 14.4 14.8 14.31 14.61 10,446
03/23/2015 14.25 14.39 14.19 14.32 8,214
03/20/2015 14.02 14.52 13.99 14.38 45,652
03/19/2015 14.08 14.2 13.94 13.97 20,811
03/18/2015 14.1 14.2 14.1 14.17 5,045
03/17/2015 13.85 14.18 13.85 14.11 20,680
03/16/2015 13.73 14.4 13.53 14.15 32,192
03/13/2015 13.5 14 13.5 13.73 159,363
03/12/2015 13.72 13.73 13.56 13.71 11,127
03/11/2015 13.7 13.74 13.31 13.33 13,002
03/10/2015 13.55 13.7 13.3805 13.57 21,490
03/09/2015 13.52 13.9 13.2 13.64 12,157
03/06/2015 13.71 13.83 13.42 13.45 17,412
03/05/2015 14.07 14.9 13.83 13.85 5,927
03/04/2015 13.85 14.19 13.12 13.95 9,310
03/03/2015 13.98 14.13 13.93 13.97 7,693
03/02/2015 14.07 14.18 13.9 14.09 23,723
02/27/2015 14.05 14.18 13.95 13.97 14,845
02/26/2015 14.329 14.329 14.05 14.05 10,967
02/25/2015 14.17 14.36 13.95 14.07 10,270
02/24/2015 14.13 14.3799 14.06 14.1 5,334
02/23/2015 14.02 14.13 14 14.06 58,199
02/20/2015 14.13 14.37 14 14.02 9,160
02/19/2015 14.11 14.21 14 14.04 3,831
02/18/2015 14.15 14.29 14.01 14.15 7,625
02/17/2015 14.47 14.6 14.2401 14.47 2,592
02/13/2015 14.14 14.765 13.9 14.63 31,579
02/12/2015 14.03 14.27 14 14.2 12,835
02/11/2015 14.34 14.34 14 14 6,738
02/10/2015 14.43 14.625 14.09 14.32 6,383
02/09/2015 14.07 14.53 14.07 14.25 8,160
02/06/2015 14.4 14.75 14.08 14.22 33,511
02/05/2015 14.02 14.48 14.02 14.32 8,213
02/04/2015 14.6 14.83 14.13 14.13 24,358
02/03/2015 14 14.86 13.9 14.77 29,897
02/02/2015 14.3 14.52 13 14 29,326
01/30/2015 13.92 14.64 13.92 14.1 104,182
01/29/2015 14.14 14.14 13.51 14.11 36,590
01/28/2015 13.86 14.63 13.7 14.17 90,210
01/27/2015 13.9 14.1 13.7 13.75 52,127
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?