Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	11.35	11.35	11.11	11.17	6,451	-0.02(-0.14%)
Oct 30, 2018	11.38	11.61	10.94	11.19	25,549	-0.07(-0.62%)
Oct 29, 2018	11.32	11.32	11.18	11.26	5,232	+0.09(+0.83%)
Oct 26, 2018	11.17	11.26	11.09	11.17	8,750	-0.05(-0.42%)
Oct 25, 2018	11.05	11.42	10.87	11.21	26,137	+0.25(+2.27%)
Oct 24, 2018	11.22	11.31	10.93	10.96	10,563	-0.07(-0.63%)
Oct 23, 2018	10.84	11.42	10.53	11.03	13,075	+0.01(+0.07%)
Oct 22, 2018	10.89	11.22	10.72	11.03	10,772	+0.37(+3.50%)
Oct 19, 2018	10.54	10.74	9.496	10.65	11,710	+0.04(+0.37%)
Oct 18, 2018	10.65	10.82	10.37	10.62	14,515	-0.06(-0.58%)
Oct 17, 2018	10.72	10.99	10.58	10.68	14,935	-0.04(-0.36%)
Oct 16, 2018	10.53	10.77	10.00	10.72	32,241	+0.42(+4.08%)
Oct 15, 2018	10.49	10.49	9.993	10.30	13,518	-0.03(-0.30%)
Oct 12, 2018	10.33	10.49	10.23	10.33	27,796	+0.12(+1.14%)
Oct 11, 2018	10.40	10.49	10.13	10.21	59,604	-0.13(-1.28%)
Oct 10, 2018	10.46	10.65	10.34	10.34	49,331	-0.30(-2.85%)
Oct 09, 2018	10.65	10.82	10.59	10.65	12,527	+0.04(+0.37%)
Oct 08, 2018	10.67	10.67	10.37	10.61	15,134	-0.05(-0.51%)
Oct 05, 2018	10.67	10.80	10.58	10.66	4,761	+0.11(+1.03%)
Oct 04, 2018	10.68	10.68	10.32	10.55	10,256	-0.02(-0.15%)
Oct 03, 2018	10.47	10.79	10.45	10.57	76,623	+0.08(+0.74%)
Oct 02, 2018	10.75	10.85	10.34	10.49	27,435	-0.37(-3.36%)
Oct 01, 2018	10.80	10.93	10.74	10.86	29,815	+0.09(+0.87%)
Sep 28, 2018	11.00	11.07	10.76	10.76	11,195	-0.27(-2.46%)
Sep 27, 2018	10.96	11.15	10.96	11.03	8,818	-0.08(-0.70%)
Sep 26, 2018	11.27	11.27	11.11	11.11	9,217	-0.12(-1.04%)
Sep 25, 2018	11.42	11.42	11.23	11.23	26,445	-0.35(-3.02%)
Sep 24, 2018	11.70	11.70	11.50	11.58	11,257	-0.19(-1.65%)
Sep 21, 2018	11.73	11.77	11.54	11.77	56,750	+0.08(+0.66%)
Sep 20, 2018	11.70	11.85	11.66	11.70	6,252	-0.12(-0.99%)
Sep 19, 2018	11.70	11.93	11.66	11.81	11,283	+0.16(+1.33%)
Sep 18, 2018	11.97	11.97	11.62	11.66	18,314	-0.19(-1.64%)
Sep 17, 2018	11.77	12.20	11.73	11.85	15,147	+0.12(+0.99%)
Sep 14, 2018	11.64	11.89	11.64	11.73	10,166	+0.08(+0.67%)
Sep 13, 2018	11.66	11.70	11.54	11.66	17,868	+0.11(+0.94%)
Sep 12, 2018	11.59	11.74	11.55	11.55	9,260	-0.19(-1.64%)
Sep 11, 2018	11.55	11.74	11.43	11.74	57,384	+0.23(+2.01%)
Sep 10, 2018	11.51	11.62	11.20	11.51	15,665	-0.08(-0.66%)
Sep 07, 2018	11.66	11.66	11.47	11.59	9,222	-0.08(-0.66%)
Sep 06, 2018	11.82	11.82	11.66	11.66	6,571	-0.12(-0.98%)
Sep 05, 2018	11.78	11.82	11.74	11.78	13,005	-0.04(-0.33%)
Sep 04, 2018	12.12	12.12	11.78	11.82	18,026	-0.38(-3.15%)
Aug 31, 2018		12.20	12.20	12.20	0	-0.08(-0.63%)
Aug 30, 2018	12.28	12.32	12.22	12.28	14,612	-0.04(-0.31%)
Aug 29, 2018	12.36	12.36	12.12	12.32	13,101	-0.04(-0.31%)
Aug 28, 2018	12.43	12.43	12.30	12.36	23,015	-0.08(-0.62%)
Aug 27, 2018	12.39	12.47	12.36	12.43	15,987	+0.00(+0.00%)
Aug 24, 2018	12.46	12.47	12.36	12.43	13,249	-0.04(-0.31%)
Aug 23, 2018	12.63	12.66	12.39	12.47	7,137	+0.00(+0.00%)
Aug 22, 2018	12.66	12.66	12.43	12.47	11,941	-0.15(-1.22%)
Aug 21, 2018	12.47	12.70	12.35	12.63	19,658	+0.27(+2.18%)
Aug 20, 2018	12.70	12.74	12.24	12.36	24,297	-0.27(-2.13%)
Aug 17, 2018	12.51	12.70	12.47	12.63	17,536	+0.04(+0.31%)
Aug 16, 2018	12.47	12.63	12.36	12.59	11,789	+0.12(+0.93%)
Aug 15, 2018	12.63	12.63	11.97	12.47	5,609	-0.12(-0.92%)
Aug 14, 2018	12.59	12.59	12.49	12.59	12,537	+0.04(+0.31%)
Aug 13, 2018	12.63	12.70	10.08	12.55	42,665	-0.15(-1.21%)
Aug 10, 2018	12.70	12.70	12.63	12.70	8,183	+0.00(+0.00%)
Aug 09, 2018	12.97	13.05	12.70	12.70	28,364	-0.23(-1.79%)
Aug 08, 2018	12.86	12.93	12.82	12.93	24,645	-0.08(-0.59%)
Aug 07, 2018	13.01	13.86	12.91	13.01	22,860	+0.12(+0.89%)
Aug 06, 2018	12.93	12.95	12.73	12.89	17,257	-0.12(-0.89%)
Aug 03, 2018	12.97	13.20	12.78	13.01	20,783	-0.08(-0.59%)
Aug 02, 2018	13.47	13.47	12.78	13.09	18,948	-0.27(-2.02%)