SAMG

Silvercrest Asset Management Group Inc. Historical Stock Prices

$14.99
*  
0.06
0.4%
Get SAMG Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading SAMG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  15  15  14.68  14.99 14,327
12/18/2014 15 15 14.68 14.99 14,527
12/17/2014 14.5 14.99 14.2984 14.93 31,654
12/16/2014 14.28 14.641 14.22 14.57 23,653
12/15/2014 14.14 14.23 14.08 14.16 22,400
12/12/2014 14.19 14.27 14.12 14.12 17,197
12/11/2014 14.121 14.5899 14.121 14.35 8,107
12/10/2014 13.78 14.19 13.41 14.12 20,656
12/09/2014 13.92 14.17 13.9 13.99 14,796
12/08/2014 13.9 14.07 13.6329 13.88 25,226
12/05/2014 13.56 13.85 13.5101 13.85 11,330
12/04/2014 13.461 13.7 13.45 13.63 23,133
12/03/2014 13.98 14 13.68 13.92 8,240
12/02/2014 13.198 14.18 13.198 14.02 41,678
12/01/2014 14.33 14.33 13.42 13.73 41,416
11/28/2014 14.56 14.56 14.35 14.35 13,124
11/26/2014 14.5 14.56 14.4 14.56 9,286
11/25/2014 14.59 14.59 14.45 14.53 17,383
11/24/2014 14.4 14.55 14.39 14.54 17,805
11/21/2014 14.9 14.93 14.29 14.41 16,027
11/20/2014 14.38 14.95 14.19 14.75 24,707
11/19/2014 14.98 15 14.34 14.52 14,220
11/18/2014 14.73 14.96 14.27 14.87 120,004
11/17/2014 15.05 15.06 14.74 14.74 16,764
11/14/2014 15.1 15.32 15.05 15.05 9,723
11/13/2014 15.62 16.02 15.02 15.12 21,693
11/12/2014 15.43 15.62 15.145 15.62 12,404
11/11/2014 15.85 16.07 15.31 15.41 29,086
11/10/2014 15.66 16.01 15.6 15.91 22,743
11/07/2014 15.63 15.91 15.0301 15.75 26,175
11/06/2014 15.05 15.82 14.76 15.71 17,466
11/05/2014 14.93 15.15 14.68 15.08 10,979
11/04/2014 14.68 15 14.67 14.83 5,938
11/03/2014 15 15 14.71 14.76 10,734
10/31/2014 14.46 14.94 13.62 14.93 21,223
10/30/2014 13.7001 14.27 13.7001 14.18 26,195
10/29/2014 13.96 14.43 13.82 14.07 116,596
10/28/2014 14.09 14.474 13.0301 14.39 31,177
10/27/2014 14.03 14.15 13.92 14.04 6,895
10/24/2014 14.1 14.2 13.9 14.13 22,680
10/23/2014 14.11 14.9799 13.7501 14.15 11,910
10/22/2014 14.03 14.2899 13.9 14.06 23,733
10/21/2014 14 14.24 13.85 14.06 34,506
10/20/2014 14.23 14.75 13.95 14.21 21,887
10/17/2014 14.45 14.48 14.203 14.25 15,553
10/16/2014 13.76 14.509 13.76 14.23 22,950
10/15/2014 13.55 14.48 13 14.01 39,651
10/14/2014 13.98 14.3 13.48 13.68 32,891
10/13/2014 14.33 14.33 13.79 13.99 23,326
10/10/2014 13.85 14.2 13.85 13.88 15,183
10/09/2014 14.15 14.16 13.78 13.86 20,347
10/08/2014 14.51 14.51 13.85 14.12 22,020
10/07/2014 13.95 14.06 13.882 14 17,107
10/06/2014 14.26 15.4 13.85 13.91 15,000
10/03/2014 13.67 14.37 13.67 14.15 34,636
10/02/2014 13.33 13.74 13.3101 13.64 46,329
10/01/2014 13.4 13.74 12.47 13.42 88,404
09/30/2014 13.81 13.83 13.5 13.62 42,212
09/29/2014 14 14.922 13.5 13.87 46,035
09/26/2014 13.97 14.23 13.9 14.1 22,439
09/25/2014 14.28 14.28 13.77 13.97 57,568
09/24/2014 13.93 14.12 13.5 14.1 46,134
09/23/2014 14.35 14.35 13.75 13.99 38,616
09/22/2014 14.9 14.9 14.36 14.5 28,369
09/19/2014 15.04 15.04 14.5 14.78 38,523
09/18/2014 15.36 15.5 15.028 15.05 17,555
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?