Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	8.325	8.325	7.762	7.811	21,450	-0.45(-5.45%)
Oct 29, 2015	8.093	8.339	7.917	8.262	41,179	+0.15(+1.91%)
Oct 28, 2015	8.198	8.304	8.100	8.107	106,283	-0.02(-0.26%)
Oct 27, 2015	8.093	8.487	8.093	8.128	58,697	-0.03(-0.35%)
Oct 26, 2015	8.093	8.311	8.093	8.156	5,301	+0.06(+0.70%)
Oct 23, 2015	8.079	8.325	7.967	8.100	21,653	-0.06(-0.69%)
Oct 22, 2015	8.128	8.156	8.083	8.156	7,552	+0.06(+0.78%)
Oct 21, 2015	7.924	8.093	7.892	8.093	30,805	+0.20(+2.59%)
Oct 20, 2015	8.086	8.191	7.706	7.889	54,349	-0.24(-2.94%)
Oct 19, 2015	8.142	8.156	8.030	8.128	7,173	+0.04(+0.43%)
Oct 16, 2015	8.093	8.255	7.882	8.093	18,644	+0.06(+0.74%)
Oct 15, 2015	8.037	8.160	7.811	8.033	82,509	+0.02(+0.22%)
Oct 14, 2015	8.072	8.149	7.868	8.015	10,261	+0.01(+0.18%)
Oct 13, 2015	7.917	8.184	7.868	8.001	16,888	-0.04(-0.44%)
Oct 12, 2015	7.854	8.051	7.558	8.037	79,790	+0.20(+2.56%)
Oct 09, 2015	7.762	8.023	7.706	7.836	33,986	+0.14(+1.78%)
Oct 08, 2015	7.565	7.938	7.565	7.699	30,929	-0.03(-0.36%)
Oct 07, 2015	7.899	8.093	7.639	7.727	43,211	-0.13(-1.70%)
Oct 06, 2015	7.966	7.966	7.692	7.861	16,442	-0.09(-1.15%)
Oct 05, 2015	7.825	8.015	7.825	7.952	16,756	+0.24(+3.10%)
Oct 02, 2015	7.530	7.794	7.530	7.713	36,524	-0.04(-0.54%)
Oct 01, 2015	7.635	7.832	7.635	7.755	39,347	+0.15(+1.94%)
Sep 30, 2015	7.692	7.811	7.460	7.607	90,354	+0.12(+1.65%)
Sep 29, 2015	7.727	7.727	7.460	7.484	9,765	+0.02(+0.24%)
Sep 28, 2015	7.882	7.882	7.389	7.467	46,158	-0.14(-1.85%)
Sep 25, 2015	7.678	7.811	7.551	7.607	7,622	-0.23(-2.96%)
Sep 24, 2015	7.607	7.840	7.445	7.840	109,930	+0.11(+1.46%)
Sep 23, 2015	7.171	7.882	7.171	7.727	25,610	+0.06(+0.83%)
Sep 22, 2015	7.748	7.952	7.635	7.664	38,483	-0.11(-1.45%)
Sep 21, 2015	8.050	8.051	7.748	7.776	10,631	-0.11(-1.43%)
Sep 18, 2015	7.987	8.058	7.889	7.889	86,874	-0.13(-1.62%)
Sep 17, 2015	8.149	8.156	7.994	8.019	26,666	-0.03(-0.39%)
Sep 16, 2015	8.058	8.107	7.987	8.051	9,196	+0.00(+0.00%)
Sep 15, 2015	8.001	8.058	7.861	8.051	8,955	-0.01(-0.09%)
Sep 14, 2015	7.952	8.058	7.938	8.058	5,550	+0.08(+0.97%)
Sep 11, 2015	7.903	7.980	7.657	7.980	11,477	+0.06(+0.80%)
Sep 10, 2015	8.008	8.431	7.811	7.917	34,841	-0.18(-2.17%)
Sep 09, 2015	7.973	8.424	7.847	8.093	28,253	+0.10(+1.23%)
Sep 08, 2015	8.231	8.336	7.660	7.994	48,026	-0.15(-1.88%)
Sep 04, 2015	8.141	8.148	8.148	8.148	3,446	+0.03(+0.43%)
Sep 03, 2015	8.224	8.301	8.060	8.113	7,995	+0.03(+0.43%)
Sep 02, 2015	7.953	8.238	7.946	8.078	33,371	+0.20(+2.56%)
Sep 01, 2015	8.092	8.350	7.841	7.876	37,398	-0.32(-3.91%)
Aug 31, 2015	8.217	8.356	7.862	8.196	52,662	+0.10(+1.20%)
Aug 28, 2015	8.231	8.266	8.099	8.099	13,342	-0.15(-1.86%)
Aug 27, 2015	7.987	8.287	7.932	8.252	28,668	+0.22(+2.78%)
Aug 26, 2015	8.363	8.426	7.809	8.029	17,505	-0.02(-0.26%)
Aug 25, 2015	8.356	8.426	7.973	8.050	48,821	-0.13(-1.53%)
Aug 24, 2015	8.356	8.356	7.667	8.175	73,782	-0.29(-3.37%)
Aug 21, 2015	8.976	9.046	8.377	8.461	110,104	-0.44(-4.93%)
Aug 20, 2015	9.032	9.088	8.795	8.900	22,745	+0.01(+0.08%)
Aug 19, 2015	9.150	9.401	8.823	8.893	19,414	-0.33(-3.62%)
Aug 18, 2015	9.032	9.547	8.705	9.227	76,375	+0.26(+2.95%)
Aug 17, 2015	9.610	9.610	8.844	8.962	20,420	-0.37(-3.96%)
Aug 14, 2015	9.359	9.387	9.067	9.331	18,191	+0.00(+0.00%)
Aug 13, 2015	9.297	9.457	9.199	9.331	10,590	-0.13(-1.33%)
Aug 12, 2015	9.589	9.589	9.053	9.457	24,339	+0.01(+0.07%)
Aug 11, 2015	9.638	9.645	9.450	9.450	36,322	-0.24(-2.44%)
Aug 10, 2015	9.610	9.700	9.582	9.687	38,667	+0.09(+0.94%)
Aug 07, 2015	9.603	9.673	9.387	9.596	15,799	+0.36(+3.84%)
Aug 06, 2015	9.394	9.394	9.157	9.241	15,448	+0.03(+0.30%)
Aug 05, 2015	9.143	9.269	9.143	9.213	21,935	+0.08(+0.92%)
Aug 04, 2015	9.150	9.694	8.927	9.129	18,444	-0.05(-0.53%)