Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.86	18.19	17.73	17.96	9,837	-0.04(-0.21%)
Apr 27, 2023	18.08	18.25	17.70	18.00	10,814	+0.11(+0.59%)
Apr 26, 2023	18.05	18.31	17.62	17.90	28,172	-0.29(-1.58%)
Apr 25, 2023	18.17	18.47	17.84	18.18	13,163	-0.09(-0.47%)
Apr 24, 2023	18.17	18.42	17.86	18.27	17,377	+0.09(+0.48%)
Apr 21, 2023	17.92	18.35	17.87	18.18	12,808	+0.23(+1.28%)
Apr 20, 2023	18.01	18.18	17.56	17.95	12,906	+0.10(+0.54%)
Apr 19, 2023	17.81	18.17	17.38	17.86	10,898	+0.07(+0.38%)
Apr 18, 2023	17.69	17.91	17.52	17.79	12,679	+0.07(+0.38%)
Apr 17, 2023	17.74	17.81	17.52	17.72	10,170	+0.07(+0.38%)
Apr 14, 2023	17.22	17.69	17.20	17.66	17,402	+0.24(+1.38%)
Apr 13, 2023	17.04	17.50	16.95	17.42	15,107	+0.05(+0.28%)
Apr 12, 2023	17.58	17.76	17.20	17.37	12,111	-0.04(-0.22%)
Apr 11, 2023	17.41	17.50	17.30	17.41	14,201	+0.27(+1.57%)
Apr 10, 2023	16.92	17.15	16.91	17.14	16,059	+0.27(+1.59%)
Apr 06, 2023	16.72	17.14	16.44	16.87	12,877	-0.01(-0.06%)
Apr 05, 2023	17.00	17.07	16.72	16.88	26,506	-0.27(-1.57%)
Apr 04, 2023	17.11	17.41	16.88	17.15	58,532	-0.07(-0.39%)
Apr 03, 2023	17.51	17.51	17.06	17.21	58,331	-0.22(-1.27%)
Mar 31, 2023	17.27	17.63	17.27	17.44	33,505	+0.15(+0.89%)
Mar 30, 2023	17.55	17.55	17.03	17.28	27,406	+0.00(+0.00%)
Mar 29, 2023	17.23	17.39	16.98	17.28	49,134	+0.27(+1.58%)
Mar 28, 2023	16.67	17.05	16.66	17.01	30,946	+0.27(+1.60%)
Mar 27, 2023	16.62	17.02	16.16	16.74	38,560	+0.37(+2.28%)
Mar 24, 2023	15.94	16.51	15.74	16.37	28,877	+0.34(+2.09%)
Mar 23, 2023	16.26	16.51	15.80	16.04	27,827	-0.06(-0.36%)
Mar 22, 2023	16.69	16.94	15.97	16.09	27,474	-0.63(-3.78%)
Mar 21, 2023	16.17	16.91	16.17	16.73	33,816	+0.68(+4.24%)
Mar 20, 2023	15.67	16.22	15.67	16.04	30,335	+0.41(+2.64%)
Mar 17, 2023	15.43	15.87	15.28	15.63	50,891	+0.19(+1.24%)
Mar 16, 2023	15.29	16.32	15.19	15.44	79,039	+0.01(+0.06%)
Mar 15, 2023	15.46	16.03	15.24	15.43	41,698	-0.42(-2.66%)
Mar 14, 2023	15.38	16.08	15.16	15.85	57,244	+0.92(+6.17%)
Mar 13, 2023	15.17	15.23	14.33	14.93	53,845	-0.42(-2.75%)
Mar 10, 2023	16.28	16.28	15.21	15.35	36,235	-1.09(-6.65%)
Mar 09, 2023	16.66	16.66	16.37	16.45	26,263	-0.16(-0.98%)
Mar 08, 2023	16.44	16.68	16.34	16.61	19,156	+0.05(+0.29%)
Mar 07, 2023	16.34	16.67	16.27	16.56	28,435	+0.27(+1.63%)
Mar 06, 2023	16.50	16.50	15.86	16.30	47,247	-0.23(-1.38%)
Mar 03, 2023	16.71	16.71	16.18	16.53	22,561	-0.35(-2.08%)
Mar 02, 2023	16.77	16.98	16.49	16.88	25,505	+0.10(+0.62%)
Mar 01, 2023	16.74	17.05	16.43	16.77	34,136	-0.11(-0.67%)
Feb 28, 2023	17.07	17.22	16.29	16.89	38,927	+0.06(+0.34%)
Feb 27, 2023	17.13	17.14	16.72	16.83	15,521	-0.11(-0.67%)
Feb 24, 2023	17.15	17.36	16.56	16.94	16,290	-0.42(-2.41%)
Feb 23, 2023	17.56	17.77	17.22	17.36	19,789	-0.07(-0.38%)
Feb 22, 2023	17.74	17.88	17.14	17.43	28,846	-0.25(-1.40%)
Feb 21, 2023	18.32	18.32	17.66	17.67	12,187	-0.84(-4.51%)
Feb 17, 2023	18.37	18.64	18.08	18.51	13,252	+0.20(+1.09%)
Feb 16, 2023	18.16	18.77	18.16	18.31	18,992	+0.01(+0.05%)
Feb 15, 2023	18.32	18.52	18.01	18.30	8,727	-0.02(-0.10%)
Feb 14, 2023	18.59	18.64	18.20	18.32	18,479	-0.25(-1.33%)
Feb 13, 2023	18.56	18.91	18.35	18.57	27,598	+0.01(+0.05%)
Feb 10, 2023	18.35	18.62	18.22	18.56	25,013	+0.21(+1.14%)
Feb 09, 2023	18.78	18.78	18.20	18.35	16,262	-0.24(-1.28%)
Feb 08, 2023	18.94	19.20	18.34	18.58	21,820	-0.53(-2.78%)
Feb 07, 2023	18.69	19.14	18.32	19.12	16,822	+0.30(+1.61%)
Feb 06, 2023	18.86	19.03	18.73	18.81	13,333	-0.23(-1.20%)
Feb 03, 2023	18.67	19.18	18.65	19.04	53,861	+0.28(+1.52%)
Feb 02, 2023	18.44	18.93	17.83	18.76	26,686	+0.20(+1.07%)