SAMG

Silvercrest Asset Management Group Inc. Historical Stock Prices

$14.11
*  
0.06
0.42%
Get SAMG Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading SAMG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SAMG Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.14  14.14  13.51  14.11 36,590
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
01/26/2015 14 14.17 13.79 13.9 29,860
01/23/2015 14.3 14.44 13.9 13.94 20,886
01/22/2015 14.5 15.01 14.2 14.37 7,697
01/21/2015 14.32 15.295 14.2 14.25 15,734
01/20/2015 14.24 14.78 14.24 14.29 9,808
01/16/2015 14.32 15 14.32 14.58 9,752
01/15/2015 14.51 15.41 14.2901 14.37 15,229
01/14/2015 14.24 14.61 14.18 14.61 20,696
01/13/2015 14.99 14.99 14.1 14.46 20,560
01/12/2015 14.97 15.35 14.54 14.82 19,823
01/09/2015 14.88 15.26 14.41 15.18 15,899
01/08/2015 15.21 15.21 14.58 14.91 15,733
01/07/2015 15 15 14.53 14.92 13,035
01/06/2015 14.77 15.27 14.61 14.87 25,998
01/05/2015 15.2 15.22 14.85 14.93 32,638
01/02/2015 15.6 15.6 14.94 15.11 10,508
12/31/2014 15.7012 15.7012 15.46 15.65 17,305
12/30/2014 14.9901 15.76 14.9901 15.66 17,313
12/29/2014 14.95 15.4697 14.95 15.3 15,451
12/26/2014 15.28 15.49 15 15.37 10,122
12/24/2014 15.3 15.49 15.16 15.36 13,182
12/23/2014 15.14 15.4499 15.1101 15.41 10,166
12/22/2014 15 15.14 14.86 15.12 15,879
12/19/2014 14.95 15 14.7 14.93 53,141
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
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?