Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		12.29	12.29	12.29	0	+0.11(+0.94%)
Dec 28, 2017	12.48	12.56	12.18	12.18	6,534	-0.27(-2.15%)
Dec 27, 2017	12.37	12.50	12.23	12.45	4,268	+0.04(+0.31%)
Dec 26, 2017	11.95	12.56	11.95	12.41	11,407	+0.54(+4.52%)
Dec 22, 2017	12.06	12.09	11.76	11.87	8,946	-0.15(-1.27%)
Dec 21, 2017	11.49	12.18	10.92	12.03	32,804	+0.69(+6.08%)
Dec 20, 2017	11.37	11.41	11.20	11.34	6,938	+0.08(+0.68%)
Dec 19, 2017	11.37	11.45	11.11	11.26	8,389	+0.15(+1.38%)
Dec 18, 2017	11.30	11.37	11.11	11.11	7,584	-0.15(-1.36%)
Dec 15, 2017	11.18	11.34	11.14	11.26	36,660	+0.00(+0.00%)
Dec 14, 2017	11.45	11.45	11.03	11.26	7,535	-0.21(-1.87%)
Dec 13, 2017	11.74	11.74	10.94	11.47	9,534	+0.11(+1.00%)
Dec 12, 2017	11.28	11.47	11.13	11.36	5,797	+0.11(+1.01%)
Dec 11, 2017		11.70	11.21	11.25	10,689	-0.46(-3.90%)
Dec 08, 2017	11.66	11.78	11.59	11.70	8,501	-0.08(-0.65%)
Dec 07, 2017	11.70	11.78	11.59	11.78	7,013	+0.19(+1.64%)
Dec 06, 2017	11.63	11.70	11.53	11.59	4,583	-0.19(-1.61%)
Dec 05, 2017	11.85	11.89	11.65	11.78	9,184	+0.00(+0.00%)
Dec 04, 2017	11.82	11.89	11.74	11.78	16,310	+0.00(+0.00%)
Dec 01, 2017	11.32	11.82	11.32	11.78	14,143	+0.23(+1.97%)
Nov 30, 2017	11.70	11.70	11.51	11.55	15,222	-0.08(-0.65%)
Nov 29, 2017	11.40	11.66	11.40	11.63	8,705	+0.08(+0.66%)
Nov 28, 2017	11.28	11.59	11.28	11.55	12,134	+0.38(+3.40%)
Nov 27, 2017	11.51	11.57	11.02	11.17	22,764	-0.34(-2.97%)
Nov 24, 2017	11.59	11.59	11.44	11.51	5,539	-0.04(-0.33%)
Nov 22, 2017	11.63	11.70	11.55	11.55	7,643	-0.04(-0.33%)
Nov 21, 2017	11.44	11.59	11.36	11.59	8,078	+0.19(+1.67%)
Nov 20, 2017	11.28	11.40	11.25	11.40	8,795	+0.08(+0.67%)
Nov 17, 2017	11.28	11.40	11.22	11.32	8,588	-0.08(-0.67%)
Nov 16, 2017	11.25	11.40	11.08	11.40	15,320	+0.23(+2.04%)
Nov 15, 2017	11.09	11.25	10.75	11.17	14,254	-0.04(-0.34%)
Nov 14, 2017	10.56	11.21	10.52	11.21	6,172	+0.49(+4.61%)
Nov 13, 2017	11.44	11.44	10.11	10.71	65,065	-0.80(-6.93%)
Nov 10, 2017	11.59	11.74	11.42	11.51	7,417	-0.08(-0.66%)
Nov 09, 2017	11.28	11.70	11.28	11.59	13,543	+0.19(+1.67%)
Nov 08, 2017	11.25	11.40	11.17	11.40	31,880	+0.04(+0.33%)
Nov 07, 2017	12.16	12.16	11.36	11.36	32,350	-1.14(-9.12%)
Nov 06, 2017	12.35	12.69	12.04	12.50	22,244	+0.30(+2.49%)
Nov 03, 2017	12.61	12.61	12.08	12.20	19,031	-0.57(-4.46%)
Nov 02, 2017	12.27	12.77	12.27	12.77	13,537	+0.42(+3.38%)
Nov 01, 2017	12.50	12.50	12.31	12.35	23,599	-0.04(-0.31%)
Oct 31, 2017	12.20	12.39	12.20	12.39	34,471	+0.23(+1.88%)
Oct 30, 2017	12.12	12.31	12.04	12.16	31,136	+0.11(+0.95%)
Oct 27, 2017	11.78	12.05	11.78	12.04	16,993	+0.27(+2.26%)
Oct 26, 2017	11.97	11.97	11.66	11.78	18,163	-0.23(-1.90%)
Oct 25, 2017	11.85	12.02	11.78	12.01	13,931	+0.19(+1.61%)
Oct 24, 2017	11.36	12.04	11.36	11.82	42,911	+0.49(+4.36%)
Oct 23, 2017	10.90	11.36	10.83	11.32	49,434	+0.30(+2.76%)
Oct 20, 2017	11.06	11.06	10.98	11.02	25,383	+0.00(+0.00%)
Oct 19, 2017	10.98	11.06	10.95	11.02	12,551	+0.08(+0.69%)
Oct 18, 2017	11.02	11.06	10.94	10.94	19,947	-0.11(-1.03%)
Oct 17, 2017	10.98	11.06	10.94	11.06	12,885	+0.04(+0.34%)
Oct 16, 2017	11.06	11.21	10.94	11.02	24,320	+0.04(+0.35%)
Oct 13, 2017	10.94	11.09	10.94	10.98	16,585	+0.00(+0.00%)
Oct 12, 2017	11.21	11.21	10.98	10.98	10,972	-0.04(-0.34%)
Oct 11, 2017	11.13	11.32	10.94	11.02	25,215	-0.15(-1.36%)
Oct 10, 2017	11.59	11.59	11.13	11.17	46,646	-0.46(-3.92%)
Oct 09, 2017	12.16	12.35	11.52	11.63	62,830	-0.49(-4.08%)
Oct 06, 2017	12.01	12.16	12.01	12.12	14,818	+0.15(+1.27%)
Oct 05, 2017	11.97	12.01	11.85	11.97	18,764	+0.08(+0.64%)
Oct 04, 2017	12.04	12.04	11.82	11.89	12,231	-0.15(-1.26%)
Oct 03, 2017	12.04	12.16	12.04	12.04	32,430	-0.08(-0.63%)