Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	10.45	10.53	10.24	10.31	18,060	+0.03(+0.32%)
Dec 30, 2019	10.16	10.34	10.16	10.28	28,796	+0.12(+1.21%)
Dec 27, 2019	10.36	10.36	10.13	10.15	25,016	+0.04(+0.41%)
Dec 26, 2019	10.12	10.20	10.11	10.11	12,517	-0.01(-0.08%)
Dec 24, 2019	9.973	10.25	9.973	10.12	7,321	+0.22(+2.24%)
Dec 23, 2019	9.932	10.10	9.899	9.899	28,172	+0.07(+0.67%)
Dec 20, 2019	9.948	10.19	9.834	9.834	97,258	-0.15(-1.48%)
Dec 19, 2019	10.10	10.39	9.967	9.981	23,683	-0.11(-1.06%)
Dec 18, 2019	10.37	10.40	10.09	10.09	15,142	-0.20(-1.91%)
Dec 17, 2019	10.36	10.49	10.23	10.28	27,804	+0.02(+0.24%)
Dec 16, 2019	10.39	10.49	10.22	10.26	32,576	-0.15(-1.42%)
Dec 13, 2019	10.53	10.53	10.16	10.41	25,626	-0.08(-0.78%)
Dec 12, 2019	10.43	10.56	10.31	10.49	40,846	+0.17(+1.67%)
Dec 11, 2019	10.33	10.39	10.16	10.32	27,570	+0.00(+0.00%)
Dec 10, 2019	10.20	10.33	10.08	10.32	8,601	+0.21(+2.08%)
Dec 09, 2019	10.00	10.27	10.00	10.11	25,121	+0.02(+0.16%)
Dec 06, 2019	9.845	10.15	9.845	10.09	16,423	+0.31(+3.15%)
Dec 05, 2019	9.944	9.944	9.718	9.783	14,173	-0.02(-0.25%)
Dec 04, 2019	10.03	10.09	9.734	9.807	13,763	-0.05(-0.49%)
Dec 03, 2019	10.12	10.21	9.726	9.855	33,754	-0.45(-4.32%)
Dec 02, 2019	10.44	10.56	10.30	10.30	11,694	-0.19(-1.78%)
Nov 29, 2019	10.58	10.60	10.42	10.49	5,927	-0.03(-0.31%)
Nov 27, 2019	10.41	10.54	10.35	10.52	5,309	+0.21(+2.04%)
Nov 26, 2019	10.38	10.55	10.31	10.31	5,551	-0.02(-0.16%)
Nov 25, 2019	10.35	10.40	10.30	10.33	20,597	-0.01(-0.08%)
Nov 22, 2019	10.34	10.41	10.33	10.33	5,556	+0.01(+0.08%)
Nov 21, 2019	10.38	10.41	10.33	10.33	5,517	+0.06(+0.63%)
Nov 20, 2019	10.40	10.53	10.26	10.26	17,021	-0.19(-1.78%)
Nov 19, 2019	10.37	10.51	10.33	10.45	13,436	+0.07(+0.70%)
Nov 18, 2019	10.48	10.55	10.27	10.37	11,444	-0.04(-0.43%)
Nov 15, 2019	10.33	10.49	10.25	10.42	23,832	+0.16(+1.54%)
Nov 14, 2019	10.26	10.47	10.20	10.26	6,800	-0.01(-0.08%)
Nov 13, 2019	10.37	10.37	10.18	10.27	13,587	-0.10(-0.94%)
Nov 12, 2019	10.47	10.47	10.35	10.37	3,073	-0.14(-1.31%)
Nov 11, 2019	10.43	10.55	10.35	10.50	9,199	+0.15(+1.41%)
Nov 08, 2019	10.33	10.50	10.24	10.36	5,062	-0.13(-1.23%)
Nov 07, 2019	10.71	10.92	10.49	10.49	11,108	-0.12(-1.15%)
Nov 06, 2019	10.64	10.96	10.39	10.61	122,022	-0.12(-1.13%)
Nov 05, 2019	10.41	10.84	10.41	10.73	22,584	+0.20(+1.92%)
Nov 04, 2019	10.46	11.01	10.39	10.53	28,506	+0.21(+2.04%)
Nov 01, 2019	9.718	10.33	9.718	10.32	47,788	+0.58(+5.99%)
Oct 31, 2019	9.912	9.961	9.734	9.734	13,794	-0.21(-2.12%)
Oct 30, 2019	9.774	9.953	9.758	9.945	8,816	+0.12(+1.24%)
Oct 29, 2019	9.823	9.961	9.766	9.823	6,321	-0.06(-0.57%)
Oct 28, 2019	9.928	10.15	9.839	9.880	13,754	-0.11(-1.13%)
Oct 25, 2019	9.901	10.04	9.800	9.993	6,421	+0.07(+0.73%)
Oct 24, 2019	10.50	10.50	9.402	9.920	33,555	-0.45(-4.37%)
Oct 23, 2019	10.49	10.49	10.33	10.37	2,049	-0.06(-0.54%)
Oct 22, 2019	10.21	10.43	10.21	10.43	2,430	+0.03(+0.31%)
Oct 21, 2019	10.13	10.44	10.10	10.40	15,694	+0.28(+2.72%)
Oct 18, 2019	10.14	10.33	10.12	10.12	15,682	-0.05(-0.48%)
Oct 17, 2019	10.18	10.35	10.17	10.17	6,684	-0.25(-2.41%)
Oct 16, 2019	10.41	10.42	10.31	10.42	3,151	+0.07(+0.70%)
Oct 15, 2019	10.51	10.56	10.23	10.35	9,303	-0.23(-2.14%)
Oct 14, 2019	10.49	10.58	10.45	10.58	3,540	+0.12(+1.16%)
Oct 11, 2019	10.34	10.51	10.14	10.45	17,658	+0.31(+3.03%)
Oct 10, 2019	10.61	10.73	10.15	10.15	15,431	-0.38(-3.62%)
Oct 09, 2019	10.32	10.77	10.31	10.53	20,387	+0.32(+3.09%)
Oct 08, 2019	10.30	10.45	10.21	10.21	3,961	-0.05(-0.47%)
Oct 07, 2019	10.41	10.58	10.09	10.26	18,321	-0.11(-1.09%)
Oct 04, 2019	10.33	10.42	9.766	10.37	9,261	+0.07(+0.71%)
Oct 03, 2019	10.24	10.35	9.815	10.30	3,850	+0.16(+1.60%)
Oct 02, 2019	9.637	10.30	9.637	10.14	52,500	+0.32(+3.22%)