Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.42	12.42	12.12	12.12	12,881	-0.15(-1.24%)
May 30, 2018	12.19	12.46	12.12	12.27	25,770	+0.15(+1.26%)
May 29, 2018	12.19	12.19	12.12	12.12	5,384	-0.08(-0.62%)
May 25, 2018		12.19	12.19	12.19	0	+0.08(+0.63%)
May 24, 2018	11.85	12.15	11.85	12.12	9,318	+0.08(+0.63%)
May 23, 2018	11.74	12.08	11.66	12.04	8,979	+0.46(+3.95%)
May 22, 2018	11.85	11.85	11.58	11.58	5,877	-0.34(-2.88%)
May 21, 2018	11.93	11.96	11.77	11.93	10,956	+0.04(+0.32%)
May 18, 2018	11.85	11.96	11.77	11.89	10,668	+0.11(+0.97%)
May 17, 2018	11.81	11.85	11.51	11.77	27,231	+0.04(+0.32%)
May 16, 2018	11.66	11.89	11.66	11.74	9,019	+0.04(+0.33%)
May 15, 2018	11.62	11.85	11.62	11.70	5,049	+0.15(+1.32%)
May 14, 2018	11.89	11.93	11.54	11.54	7,699	-0.27(-2.26%)
May 11, 2018	11.89	11.89	11.70	11.81	5,396	+0.00(+0.00%)
May 10, 2018	11.85	11.89	11.81	11.81	5,785	-0.04(-0.32%)
May 09, 2018	11.89	11.96	11.85	11.85	14,238	-0.04(-0.32%)
May 08, 2018	11.89	11.93	11.85	11.89	7,876	+0.00(+0.00%)
May 07, 2018	11.85	11.89	11.74	11.89	10,028	+0.04(+0.32%)
May 04, 2018	11.85	11.87	11.62	11.85	8,692	+0.15(+1.30%)
May 03, 2018	11.89	11.89	11.58	11.70	5,187	-0.15(-1.29%)
May 02, 2018	11.85	11.89	11.77	11.85	10,210	+0.04(+0.32%)
May 01, 2018	11.66	11.85	11.62	11.81	8,260	+0.08(+0.65%)
Apr 30, 2018	11.81	11.81	11.62	11.74	8,937	+0.04(+0.33%)
Apr 27, 2018	11.85	11.85	11.62	11.70	6,302	-0.15(-1.29%)
Apr 26, 2018	11.74	11.85	11.74	11.85	22,705	+0.04(+0.32%)
Apr 25, 2018	11.66	11.81	11.66	11.81	11,305	+0.11(+0.98%)
Apr 24, 2018	11.66	11.81	11.58	11.70	8,241	+0.08(+0.66%)
Apr 23, 2018	11.77	11.81	11.54	11.62	4,986	-0.11(-0.97%)
Apr 20, 2018	11.74	12.00	11.74	11.74	6,214	-0.11(-0.96%)
Apr 19, 2018	11.16	11.85	11.16	11.85	4,096	+0.00(+0.00%)
Apr 18, 2018	11.89	12.00	11.81	11.85	21,955	+0.00(+0.00%)
Apr 17, 2018	11.85	11.85	11.79	11.85	7,672	+0.08(+0.65%)
Apr 16, 2018	11.89	11.93	11.77	11.77	21,000	-0.08(-0.64%)
Apr 13, 2018	11.93	12.00	11.81	11.85	23,875	+0.04(+0.32%)
Apr 12, 2018	11.81	11.93	11.77	11.81	28,522	+0.08(+0.65%)
Apr 11, 2018	11.89	11.89	10.93	11.74	58,779	-0.15(-1.28%)
Apr 10, 2018	11.99	12.12	11.89	11.89	8,516	-0.19(-1.58%)
Apr 09, 2018	12.08	12.27	12.08	12.08	31,443	-0.04(-0.31%)
Apr 06, 2018	12.15	12.19	12.04	12.12	10,113	+0.00(+0.00%)
Apr 05, 2018	12.12	12.19	11.66	12.12	13,809	-0.08(-0.62%)
Apr 04, 2018	11.70	12.19	11.70	12.19	14,866	+0.42(+3.56%)
Apr 03, 2018	11.58	11.93	11.58	11.77	14,948	+0.23(+1.98%)
Apr 02, 2018	11.66	11.70	10.63	11.54	22,165	-0.04(-0.33%)
Mar 29, 2018		11.58	11.58	11.58	0	+0.04(+0.33%)
Mar 28, 2018	11.43	11.62	11.43	11.54	12,433	+0.11(+1.00%)
Mar 27, 2018	11.43	11.51	11.43	11.43	6,069	-0.04(-0.33%)
Mar 26, 2018	11.47	11.54	11.35	11.47	7,207	+0.23(+2.03%)
Mar 23, 2018	11.43	11.54	11.24	11.24	10,912	-0.19(-1.67%)
Mar 22, 2018	11.47	11.66	11.39	11.43	6,469	+0.00(+0.00%)
Mar 21, 2018	11.81	11.81	11.31	11.43	4,897	-0.42(-3.54%)
Mar 20, 2018	11.89	12.00	11.85	11.85	10,094	-0.30(-2.51%)
Mar 19, 2018	12.08	12.19	11.85	12.15	47,512	+0.08(+0.63%)
Mar 16, 2018	11.89	12.15	11.81	12.08	100,702	+0.15(+1.28%)
Mar 15, 2018	12.00	12.08	11.70	11.93	17,441	-0.08(-0.63%)
Mar 14, 2018	11.66	12.15	11.66	12.00	11,831	+0.30(+2.61%)
Mar 13, 2018	11.47	11.84	11.43	11.70	8,931	+0.19(+1.66%)
Mar 12, 2018	12.04	12.04	10.97	11.51	41,328	-0.65(-5.33%)
Mar 09, 2018	11.77	12.15	11.74	12.15	5,085	+0.46(+3.91%)
Mar 08, 2018	11.93	12.12	11.70	11.70	4,911	-0.27(-2.29%)
Mar 07, 2018	11.74	12.08	11.74	11.97	7,673	+0.23(+1.93%)
Mar 06, 2018	11.63	11.78	11.33	11.74	10,790	-0.08(-0.64%)
Mar 05, 2018	11.63	12.05	11.63	11.82	12,142	+0.08(+0.64%)
Mar 02, 2018	11.67	11.90	11.59	11.74	10,712	+0.04(+0.32%)