Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.63	16.76	16.56	16.60	13,300	-0.11(-0.64%)
Dec 28, 2023	16.70	16.89	16.46	16.71	25,382	+0.01(+0.06%)
Dec 27, 2023	16.83	16.92	16.47	16.70	37,271	-0.15(-0.87%)
Dec 26, 2023	16.73	17.12	16.40	16.85	38,624	+0.24(+1.47%)
Dec 22, 2023	16.85	16.85	16.41	16.60	16,899	-0.21(-1.28%)
Dec 21, 2023	16.61	16.85	16.45	16.82	27,385	+0.09(+0.53%)
Dec 20, 2023	17.24	17.53	16.51	16.73	59,402	-0.37(-2.17%)
Dec 19, 2023	16.59	17.36	16.59	17.10	30,191	+0.65(+3.98%)
Dec 18, 2023	16.10	16.57	16.07	16.45	25,674	+0.43(+2.68%)
Dec 15, 2023	16.16	16.33	15.64	16.02	58,840	+0.01(+0.06%)
Dec 14, 2023	15.84	16.23	15.55	16.01	34,410	+0.49(+3.15%)
Dec 13, 2023	15.69	16.10	15.38	15.52	63,558	-0.05(-0.31%)
Dec 12, 2023	15.69	15.91	15.39	15.57	21,144	-0.03(-0.19%)
Dec 11, 2023	15.89	15.89	15.32	15.60	45,726	-0.19(-1.18%)
Dec 08, 2023	15.85	15.96	15.75	15.78	10,692	-0.18(-1.10%)
Dec 07, 2023	15.68	16.12	15.58	15.96	23,448	+0.30(+1.93%)
Dec 06, 2023	15.72	16.19	15.53	15.66	26,213	-0.02(-0.12%)
Dec 05, 2023	15.50	15.71	15.44	15.68	31,471	+0.15(+0.99%)
Dec 04, 2023	15.44	15.70	15.11	15.52	43,737	+0.14(+0.94%)
Dec 01, 2023	15.11	15.47	14.98	15.38	15,243	+0.34(+2.25%)
Nov 30, 2023	15.30	15.43	14.88	15.04	11,117	+0.00(+0.00%)
Nov 29, 2023	15.40	15.54	14.81	15.04	41,410	-0.08(-0.51%)
Nov 28, 2023	16.03	16.06	15.09	15.12	76,190	-0.92(-5.72%)
Nov 27, 2023	15.95	16.39	15.78	16.03	20,286	-0.37(-2.24%)
Nov 24, 2023	16.41	16.41	16.06	16.40	5,687	+0.02(+0.12%)
Nov 22, 2023	15.93	16.41	15.65	16.38	34,914	+0.65(+4.11%)
Nov 21, 2023	15.64	15.95	15.45	15.73	15,601	-0.09(-0.55%)
Nov 20, 2023	15.87	15.95	15.60	15.82	6,268	-0.14(-0.85%)
Nov 17, 2023	16.19	16.19	15.74	15.95	19,676	-0.11(-0.66%)
Nov 16, 2023	16.08	16.13	15.50	16.06	10,939	+0.10(+0.60%)
Nov 15, 2023	16.16	16.52	15.93	15.96	14,589	-0.29(-1.78%)
Nov 14, 2023	15.72	16.32	15.63	16.25	28,774	+0.93(+6.05%)
Nov 13, 2023	15.95	15.95	15.25	15.33	19,656	-0.62(-3.87%)
Nov 10, 2023	15.73	16.09	15.73	15.95	16,966	+0.03(+0.18%)
Nov 09, 2023	16.17	16.32	15.83	15.92	8,091	-0.23(-1.43%)
Nov 08, 2023	16.32	16.32	15.60	16.15	26,135	-0.01(-0.06%)
Nov 07, 2023	16.17	16.27	15.99	16.16	14,315	+0.02(+0.12%)
Nov 06, 2023	17.12	17.14	16.13	16.14	25,688	-0.98(-5.75%)
Nov 03, 2023	17.19	17.49	16.84	17.12	19,979	-0.06(-0.34%)
Nov 02, 2023	17.36	17.50	17.03	17.18	18,998	+0.11(+0.62%)
Nov 01, 2023	17.29	17.29	16.92	17.07	17,380	-0.06(-0.34%)
Oct 31, 2023	16.78	17.28	16.76	17.13	28,811	+0.59(+3.56%)
Oct 30, 2023	16.33	16.59	15.94	16.54	18,076	+0.44(+2.76%)
Oct 27, 2023	17.01	17.01	15.88	16.10	24,306	-0.03(-0.18%)
Oct 26, 2023	15.89	16.31	15.89	16.13	46,209	+0.49(+3.15%)
Oct 25, 2023	15.79	15.91	15.60	15.64	46,172	-0.15(-0.98%)
Oct 24, 2023	15.64	15.95	15.50	15.79	16,949	+0.41(+2.63%)
Oct 23, 2023	15.40	15.78	15.18	15.39	13,133	-0.06(-0.38%)
Oct 20, 2023	15.57	15.72	15.35	15.44	22,747	-0.02(-0.12%)
Oct 19, 2023	15.88	15.88	15.46	15.46	8,574	-0.49(-3.08%)
Oct 18, 2023	16.30	16.54	15.91	15.95	10,632	-0.42(-2.54%)
Oct 17, 2023	16.10	16.57	16.10	16.37	13,503	+0.44(+2.79%)
Oct 16, 2023	15.83	16.14	15.82	15.93	11,437	+0.28(+1.79%)
Oct 13, 2023	15.34	15.93	15.24	15.65	45,477	+0.19(+1.25%)
Oct 12, 2023	15.64	15.88	15.28	15.45	46,030	-0.34(-2.14%)
Oct 11, 2023	15.32	16.03	15.19	15.79	118,592	+0.47(+3.09%)
Oct 10, 2023	15.96	16.34	14.79	15.32	128,134	-0.49(-3.11%)
Oct 09, 2023	15.74	16.55	15.29	15.81	35,627	-0.10(-0.61%)
Oct 06, 2023	15.64	16.42	15.35	15.91	40,793	+0.12(+0.73%)
Oct 05, 2023	15.44	15.80	15.31	15.79	41,640	+0.17(+1.11%)
Oct 04, 2023	15.13	15.77	15.05	15.62	29,010	+0.48(+3.19%)
Oct 03, 2023	15.17	15.24	14.79	15.13	58,217	+0.02(+0.13%)