Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	10.47	10.54	10.26	10.33	18,031	+0.03(+0.32%)
Dec 30, 2019	10.18	10.36	10.18	10.29	28,749	+0.12(+1.21%)
Dec 27, 2019	10.38	10.38	10.15	10.17	24,975	+0.04(+0.41%)
Dec 26, 2019	10.14	10.22	10.13	10.13	12,497	-0.01(-0.08%)
Dec 24, 2019	9.989	10.27	9.989	10.14	7,309	+0.22(+2.23%)
Dec 23, 2019	9.948	10.11	9.915	9.915	28,126	+0.07(+0.67%)
Dec 20, 2019	9.965	10.21	9.850	9.850	97,099	-0.15(-1.48%)
Dec 19, 2019	10.11	10.41	9.983	9.997	23,645	-0.11(-1.06%)
Dec 18, 2019	10.38	10.42	10.10	10.10	15,118	-0.20(-1.91%)
Dec 17, 2019	10.38	10.51	10.24	10.30	27,759	+0.02(+0.24%)
Dec 16, 2019	10.41	10.51	10.24	10.28	32,523	-0.15(-1.42%)
Dec 13, 2019	10.55	10.55	10.18	10.42	25,584	-0.08(-0.78%)
Dec 12, 2019	10.45	10.58	10.32	10.51	40,779	+0.17(+1.67%)
Dec 11, 2019	10.34	10.40	10.17	10.33	27,525	+0.00(+0.00%)
Dec 10, 2019	10.22	10.35	10.10	10.33	8,587	+0.21(+2.08%)
Dec 09, 2019	10.02	10.29	10.02	10.12	25,080	+0.02(+0.16%)
Dec 06, 2019	9.861	10.16	9.861	10.11	16,396	+0.31(+3.15%)
Dec 05, 2019	9.960	9.960	9.734	9.799	14,150	-0.02(-0.25%)
Dec 04, 2019	10.04	10.11	9.750	9.823	13,741	-0.05(-0.49%)
Dec 03, 2019	10.14	10.23	9.742	9.872	33,699	-0.45(-4.32%)
Dec 02, 2019	10.46	10.58	10.32	10.32	11,674	-0.19(-1.78%)
Nov 29, 2019	10.59	10.62	10.44	10.50	5,917	-0.03(-0.31%)
Nov 27, 2019	10.43	10.56	10.37	10.54	5,301	+0.21(+2.04%)
Nov 26, 2019	10.40	10.57	10.33	10.33	5,542	-0.02(-0.16%)
Nov 25, 2019	10.37	10.41	10.32	10.34	20,563	-0.01(-0.08%)
Nov 22, 2019	10.36	10.42	10.34	10.35	5,547	+0.01(+0.08%)
Nov 21, 2019	10.40	10.43	10.34	10.34	5,508	+0.06(+0.63%)
Nov 20, 2019	10.41	10.54	10.28	10.28	16,993	-0.19(-1.78%)
Nov 19, 2019	10.39	10.53	10.34	10.46	13,414	+0.07(+0.70%)
Nov 18, 2019	10.50	10.57	10.28	10.39	11,425	-0.04(-0.43%)
Nov 15, 2019	10.35	10.50	10.27	10.44	23,793	+0.16(+1.54%)
Nov 14, 2019	10.28	10.49	10.22	10.28	6,789	-0.01(-0.08%)
Nov 13, 2019	10.39	10.39	10.20	10.29	13,564	-0.10(-0.94%)
Nov 12, 2019	10.49	10.49	10.37	10.38	3,068	-0.14(-1.31%)
Nov 11, 2019	10.45	10.57	10.37	10.52	9,184	+0.15(+1.41%)
Nov 08, 2019	10.35	10.51	10.26	10.37	5,054	-0.13(-1.24%)
Nov 07, 2019	10.73	10.94	10.50	10.50	11,090	-0.12(-1.14%)
Nov 06, 2019	10.66	10.98	10.41	10.63	121,823	-0.12(-1.13%)
Nov 05, 2019	10.43	10.86	10.43	10.75	22,547	+0.20(+1.92%)
Nov 04, 2019	10.48	11.03	10.41	10.54	28,459	+0.21(+2.04%)
Nov 01, 2019	9.734	10.34	9.734	10.33	47,710	+0.58(+5.99%)
Oct 31, 2019	9.928	9.977	9.750	9.750	13,771	-0.21(-2.12%)
Oct 30, 2019	9.790	9.969	9.774	9.961	8,802	+0.12(+1.24%)
Oct 29, 2019	9.839	9.977	9.782	9.839	6,310	-0.06(-0.57%)
Oct 28, 2019	9.945	10.17	9.855	9.896	13,732	-0.11(-1.13%)
Oct 25, 2019	9.918	10.06	9.816	10.01	6,410	+0.07(+0.74%)
Oct 24, 2019	10.51	10.51	9.417	9.936	33,501	-0.45(-4.37%)
Oct 23, 2019	10.50	10.50	10.35	10.39	2,046	-0.06(-0.54%)
Oct 22, 2019	10.23	10.45	10.23	10.45	2,426	+0.03(+0.31%)
Oct 21, 2019	10.15	10.46	10.11	10.41	15,669	+0.28(+2.72%)
Oct 18, 2019	10.16	10.35	10.14	10.14	15,656	-0.05(-0.48%)
Oct 17, 2019	10.20	10.37	10.19	10.19	6,673	-0.25(-2.41%)
Oct 16, 2019	10.42	10.44	10.33	10.44	3,146	+0.07(+0.70%)
Oct 15, 2019	10.53	10.57	10.24	10.37	9,288	-0.23(-2.14%)
Oct 14, 2019	10.50	10.59	10.46	10.59	3,534	+0.12(+1.16%)
Oct 11, 2019	10.36	10.53	10.15	10.47	17,629	+0.31(+3.03%)
Oct 10, 2019	10.63	10.75	10.16	10.16	15,406	-0.38(-3.62%)
Oct 09, 2019	10.33	10.79	10.33	10.54	20,354	+0.32(+3.09%)
Oct 08, 2019	10.32	10.46	10.23	10.23	3,954	-0.05(-0.47%)
Oct 07, 2019	10.43	10.60	10.11	10.28	18,291	-0.11(-1.09%)
Oct 04, 2019	10.35	10.44	9.782	10.39	9,246	+0.07(+0.71%)
Oct 03, 2019	10.25	10.37	9.831	10.32	3,843	+0.16(+1.60%)
Oct 02, 2019	9.653	10.32	9.653	10.16	52,415	+0.32(+3.22%)