SAMG

Silvercrest Asset Management Group Inc. Historical Stock Prices

$11.77
*  
0.14
1.2%
Get SAMG Alerts
*Delayed - data as of Aug. 31, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
16:00  11.80  12  11.29  11.77 36,673
08/28/2015 11.82 11.87 11.63 11.63 9,291
08/27/2015 11.47 11.96 11.39 11.85 19,964
08/26/2015 12.01 12.1 11.214 11.53 12,190
08/25/2015 12 12.1 11.45 11.56 33,998
08/24/2015 12 12 11.01 11.74 51,380
08/21/2015 12.89 12.99 12.03 12.15 76,674
08/20/2015 12.97 13.05 12.63 12.78 15,839
08/19/2015 13.14 13.5 12.67 12.77 13,520
08/18/2015 12.97 13.71 12.5 13.25 53,186
08/17/2015 13.8 13.8 12.7 12.87 14,220
08/14/2015 13.44 13.48 13.01 13.4 12,668
08/13/2015 13.35 13.58 13.21 13.4 7,375
08/12/2015 13.77 13.94 13 13.58 16,949
08/11/2015 13.84 13.85 13.57 13.57 25,294
08/10/2015 13.8 13.93 13.76 13.91 26,927
08/07/2015 13.79 13.89 13.48 13.78 11,002
08/06/2015 13.49 13.49 13.15 13.27 10,758
08/05/2015 13.13 13.31 13.13 13.23 15,275
08/04/2015 13.14 13.92 12.82 13.11 12,844
08/03/2015 12.4 13.18 12.34 13.18 28,571
07/31/2015 12.39 12.46 12.2 12.33 7,996
07/30/2015 11.93 12.34 11.93 12.3 13,439
07/29/2015 11.94 12.22 11.9 12.075 43,448
07/28/2015 11.83 12.055 10.82 11.83 37,107
07/27/2015 11.5 11.7 11.2 11.58 14,677
07/24/2015 11.78 12.1 11.46 11.47 38,449
07/23/2015 12.12 12.12 11.75 11.83 21,482
07/22/2015 12.07 12.15 11.77 12.12 15,481
07/21/2015 12.28 12.54 11.93 12.06 35,895
07/20/2015 12.72 13.6 12.23 12.26 80,175
07/17/2015 12.95 13 12.62 12.85 21,606
07/16/2015 12.93 13.33 12.8 12.97 18,406
07/15/2015 12.92 12.98 12.52 12.98 35,408
07/14/2015 12.97 13.556 12.5909 12.81 31,505
07/13/2015 13.07 13.34 12.73 13.07 13,339
07/10/2015 13.02 13.19 12.63 12.98 23,601
07/09/2015 12.83 13.04 12.65 12.88 14,262
07/08/2015 13.05 13.05 12.55 12.83 19,963
07/07/2015 12.76 13.05 12.56 12.81 27,266
07/06/2015 13.25 13.71 12.58 12.79 84,458
07/02/2015 14.23 14.3 13.42 13.42 20,790
07/01/2015 14.9099 14.9099 14.27 14.31 13,625
06/30/2015 14.37 14.37 13.905 14.06 21,275
06/29/2015 14.56 14.66 14.18 14.2 25,659
06/26/2015 14.23 14.6 14.2 14.5 760,474
06/25/2015 13.93 14.33 13.87 14.16 28,638
06/24/2015 13.86 13.991 13.86 13.98 28,242
06/23/2015 13.91 13.99 13.88 13.97 17,510
06/22/2015 13.85 14.15 13.85 13.97 29,170
06/19/2015 12.98 14.11 12.85 13.99 79,491
06/18/2015 12.89 13.05 12.85 12.94 25,081
06/17/2015 12.94 13.1 12.81 13.02 41,045
06/16/2015 12.85 13.09 12.77 13.03 21,950
06/15/2015 12.87 13.09 12.56 12.92 28,435
06/12/2015 12.99 13.04 12.88 12.9 25,651
06/11/2015 12.95 13.06 12.815 12.97 17,411
06/10/2015 12.94 13.1 12.8 12.91 32,573
06/09/2015 13.195 13.32 12.77 12.94 22,585
06/08/2015 13.19 13.26 12.895 13.1 23,742
06/05/2015 13.16 13.3399 12.9899 13.1 20,536
06/04/2015 13.03 13.16 12.77 13.12 53,576
06/03/2015 12.81 13.2 12.8 12.98 65,934
06/02/2015 12.79 13.05 12.78 12.95 40,150
06/01/2015 13.304 13.304 12.69 12.79 55,445
05/29/2015 13 13.1 12.99 13 43,115
05/28/2015 13.33 13.33 13.05 13.05 48,269
*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?