U.S. markets closed

Silvercrest Asset Management Group Inc. (SAMG)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.10+0.26 (+1.75%)
Al cierre: 04:00PM EDT
15.10 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202414.8815.3614.8815.1015.1013,400
25 abr 202414.7015.1814.3814.8414.8442,500
24 abr 202414.6415.0114.5014.7514.7520,600
23 abr 202414.5415.1614.5414.7714.7713,500
22 abr 202414.7714.8914.4014.8114.8141,600
19 abr 202414.1214.6214.1214.6214.6219,600
18 abr 202414.2214.5114.1414.1414.1424,900
17 abr 202414.5914.6613.9314.2214.2264,500
16 abr 202414.5414.5914.2914.4314.4352,300
15 abr 202414.7914.9914.4614.4614.4620,000
12 abr 202414.7514.9714.6114.8014.8025,100
11 abr 202414.7914.9114.6414.8114.8167,200
10 abr 202414.5214.9914.5014.9914.9933,200
09 abr 202414.8115.1514.6014.9014.9020,300
08 abr 202414.8615.0614.6014.6614.6616,900
05 abr 202414.9115.1214.9114.9514.9511,800
04 abr 202415.0415.3214.9115.0115.0116,900
03 abr 202414.9515.2614.8515.0115.0116,800
02 abr 202415.1315.2814.9014.9514.9520,700
01 abr 202415.6315.6615.0915.0915.0917,000
28 mar 202415.8916.0915.7115.8115.8111,300
27 mar 202415.4815.9015.4115.7415.7419,200
26 mar 202415.0815.4715.0015.1315.1322,500
25 mar 202415.4515.4514.7514.8114.8127,000
22 mar 202415.8415.8415.3715.4315.4312,700
21 mar 202415.8515.9315.5815.7815.7816,900
20 mar 202415.0015.7015.0015.5415.5415,500
19 mar 202415.3915.5515.0415.1115.1117,000
18 mar 202414.8015.4914.8015.3115.3116,300
15 mar 202414.7515.4514.3814.8014.8077,300
14 mar 202415.4815.6214.5714.8014.8046,600
13 mar 202416.0016.0015.3715.6215.6230,100
12 mar 202416.0716.0715.7615.7615.7639,200
11 mar 202415.9116.4615.9015.9015.9020,200
08 mar 202416.7316.9115.8115.9115.9124,800
07 mar 202416.6316.8816.4816.5816.5825,700
07 mar 20240.19 Dividendo
06 mar 202417.0517.3516.9216.9216.7316,000
05 mar 202417.1517.5417.0717.2517.0612,800
04 mar 202417.0017.4517.0017.1516.9618,200
01 mar 202416.8217.0416.7516.9416.7520,100
29 feb 202416.8917.0016.6216.7716.5817,000
28 feb 202416.5616.8416.5616.6416.4514,200
27 feb 202416.6516.6916.5616.6016.415,800
26 feb 202416.6016.9316.2516.7416.5519,400
23 feb 202416.3717.0016.2716.2916.1126,900
22 feb 202416.4516.9516.2816.5716.3812,900
21 feb 202416.5016.6116.2416.4116.238,800
20 feb 202416.2216.9316.2216.4016.2215,900
16 feb 202416.5416.7316.3216.3216.1421,300
15 feb 202416.3617.2016.1916.5016.3121,000
14 feb 202416.2516.4316.0616.4316.258,900
13 feb 202416.3516.4615.8115.8115.6327,000
12 feb 202416.7017.0716.5216.6516.4617,300
09 feb 202416.4017.2216.4016.5516.3611,300
08 feb 202416.2616.5116.0016.1215.9435,500
07 feb 202416.3416.6016.0516.1715.9911,300
06 feb 202416.2416.5416.1016.2916.119,200
05 feb 202416.2516.5215.9816.2216.0417,000
02 feb 202416.3116.5516.0016.1215.9416,700
01 feb 202416.6316.7616.3816.5516.3615,400
31 ene 202417.4717.4716.5116.6816.4914,000
30 ene 202417.1317.4317.0017.3117.1217,300
29 ene 202417.0417.1916.9617.1516.9613,100
26 ene 202417.3617.3616.9417.1516.968,800
25 ene 202417.1917.2616.8417.2417.0516,300
24 ene 202417.0817.3716.8817.0016.8110,600
23 ene 202417.2817.2816.8116.8316.6410,300
22 ene 202416.6017.3416.6017.1416.959,600
19 ene 202416.5817.0316.3416.6216.4310,000
18 ene 202416.6916.6916.2616.4616.2815,100
17 ene 202416.5016.8416.5016.5116.3213,200
16 ene 202416.9017.0016.5016.6616.4713,100
12 ene 202417.1317.2316.8116.9316.7420,700
11 ene 202417.0117.1916.8016.9116.7266,300
10 ene 202417.4917.4916.8016.9016.7118,200
09 ene 202417.4117.9217.2517.3817.1827,500
08 ene 202417.1917.7217.1117.6217.4222,900
05 ene 202416.9117.4316.9117.3317.1437,600
04 ene 202416.9717.9016.7517.0816.8936,300
03 ene 202416.8617.2216.7616.8316.6430,700
02 ene 202416.7817.3516.7816.8116.627,800
29 dic 202317.0317.1616.9517.0016.8113,000
28 dic 202317.1017.2916.8517.1116.9224,800
27 dic 202317.2317.3316.8617.1016.9136,400
26 dic 202317.1317.5316.7917.2517.0637,700
22 dic 202317.2517.2516.8017.0016.8116,500
21 dic 202317.0117.2516.8417.2217.0326,700
20 dic 202317.6517.9516.9017.1316.9458,000
19 dic 202316.9917.7716.9917.5117.3129,500
18 dic 202316.4816.9716.4516.8416.6525,100
15 dic 202316.5516.7216.0116.4016.2257,500
14 dic 202316.2216.6215.9216.3916.2133,600
13 dic 202316.0716.4815.7515.8915.7162,100
12 dic 202316.0716.2915.7615.9415.7620,600
11 dic 202316.2716.2715.6915.9715.7944,700
08 dic 202316.2316.3416.1316.1615.9810,400
07 dic 202316.0516.5115.9516.3416.1622,900
07 dic 20230.19 Dividendo
06 dic 202316.2916.7716.0916.2215.8525,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...