Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.44	12.44	12.14	12.14	12,860	-0.15(-1.24%)
May 30, 2018	12.21	12.48	12.14	12.29	25,728	+0.15(+1.26%)
May 29, 2018	12.21	12.21	12.14	12.14	5,375	-0.08(-0.63%)
May 25, 2018		12.21	12.21	12.21	0	+0.08(+0.63%)
May 24, 2018	11.87	12.17	11.87	12.14	9,303	+0.08(+0.63%)
May 23, 2018	11.75	12.10	11.68	12.06	8,965	+0.46(+3.95%)
May 22, 2018	11.87	11.87	11.60	11.60	5,868	-0.34(-2.88%)
May 21, 2018	11.95	11.98	11.78	11.95	10,938	+0.04(+0.32%)
May 18, 2018	11.87	11.98	11.79	11.91	10,651	+0.11(+0.97%)
May 17, 2018	11.83	11.87	11.53	11.79	27,186	+0.04(+0.32%)
May 16, 2018	11.68	11.91	11.68	11.75	9,004	+0.04(+0.33%)
May 15, 2018	11.64	11.87	11.64	11.72	5,041	+0.15(+1.32%)
May 14, 2018	11.91	11.95	11.56	11.56	7,686	-0.27(-2.26%)
May 11, 2018	11.91	11.91	11.72	11.83	5,387	+0.00(+0.00%)
May 10, 2018	11.87	11.91	11.83	11.83	5,776	-0.04(-0.32%)
May 09, 2018	11.91	11.98	11.87	11.87	14,214	-0.04(-0.32%)
May 08, 2018	11.91	11.95	11.87	11.91	7,863	+0.00(+0.00%)
May 07, 2018	11.87	11.91	11.75	11.91	10,012	+0.04(+0.32%)
May 04, 2018	11.87	11.89	11.64	11.87	8,678	+0.15(+1.30%)
May 03, 2018	11.91	11.91	11.60	11.72	5,178	-0.15(-1.29%)
May 02, 2018	11.87	11.91	11.79	11.87	10,194	+0.04(+0.32%)
May 01, 2018	11.68	11.87	11.64	11.83	8,247	+0.08(+0.65%)
Apr 30, 2018	11.83	11.83	11.64	11.75	8,923	+0.04(+0.33%)
Apr 27, 2018	11.87	11.87	11.64	11.72	6,292	-0.15(-1.29%)
Apr 26, 2018	11.75	11.87	11.75	11.87	22,668	+0.04(+0.32%)
Apr 25, 2018	11.68	11.83	11.68	11.83	11,286	+0.11(+0.98%)
Apr 24, 2018	11.68	11.83	11.60	11.72	8,227	+0.08(+0.66%)
Apr 23, 2018	11.79	11.83	11.56	11.64	4,978	-0.11(-0.97%)
Apr 20, 2018	11.75	12.02	11.75	11.75	6,204	-0.11(-0.96%)
Apr 19, 2018	11.18	11.87	11.18	11.87	4,090	+0.00(+0.00%)
Apr 18, 2018	11.91	12.02	11.83	11.87	21,919	+0.00(+0.00%)
Apr 17, 2018	11.87	11.87	11.81	11.87	7,660	+0.08(+0.65%)
Apr 16, 2018	11.91	11.95	11.79	11.79	20,966	-0.08(-0.64%)
Apr 13, 2018	11.95	12.02	11.83	11.87	23,836	+0.04(+0.32%)
Apr 12, 2018	11.83	11.95	11.79	11.83	28,475	+0.08(+0.65%)
Apr 11, 2018	11.91	11.91	10.95	11.75	58,683	-0.15(-1.28%)
Apr 10, 2018	12.01	12.14	11.91	11.91	8,502	-0.19(-1.58%)
Apr 09, 2018	12.10	12.29	12.10	12.10	31,392	-0.04(-0.31%)
Apr 06, 2018	12.17	12.21	12.06	12.14	10,097	+0.00(+0.00%)
Apr 05, 2018	12.14	12.21	11.68	12.14	13,786	-0.08(-0.63%)
Apr 04, 2018	11.72	12.21	11.72	12.21	14,842	+0.42(+3.56%)
Apr 03, 2018	11.60	11.95	11.60	11.79	14,923	+0.23(+1.98%)
Apr 02, 2018	11.68	11.72	10.65	11.56	22,129	-0.04(-0.33%)
Mar 29, 2018		11.60	11.60	11.60	0	+0.04(+0.33%)
Mar 28, 2018	11.45	11.64	11.45	11.56	12,413	+0.11(+1.00%)
Mar 27, 2018	11.45	11.53	11.45	11.45	6,059	-0.04(-0.33%)
Mar 26, 2018	11.49	11.56	11.37	11.49	7,195	+0.23(+2.03%)
Mar 23, 2018	11.45	11.56	11.26	11.26	10,895	-0.19(-1.67%)
Mar 22, 2018	11.49	11.68	11.41	11.45	6,458	+0.00(+0.00%)
Mar 21, 2018	11.83	11.83	11.33	11.45	4,889	-0.42(-3.54%)
Mar 20, 2018	11.91	12.02	11.87	11.87	10,077	-0.31(-2.51%)
Mar 19, 2018	12.10	12.21	11.87	12.17	47,434	+0.08(+0.63%)
Mar 16, 2018	11.91	12.17	11.83	12.10	100,538	+0.15(+1.28%)
Mar 15, 2018	12.02	12.10	11.72	11.95	17,413	-0.08(-0.63%)
Mar 14, 2018	11.68	12.17	11.68	12.02	11,812	+0.31(+2.61%)
Mar 13, 2018	11.49	11.86	11.45	11.72	8,916	+0.19(+1.66%)
Mar 12, 2018	12.06	12.06	10.99	11.53	41,261	-0.65(-5.33%)
Mar 09, 2018	11.79	12.17	11.75	12.17	5,076	+0.46(+3.91%)
Mar 08, 2018	11.95	12.14	11.72	11.72	4,903	-0.27(-2.29%)
Mar 07, 2018	11.76	12.10	11.76	11.99	7,661	+0.23(+1.93%)
Mar 06, 2018	11.65	11.80	11.35	11.76	10,772	-0.08(-0.64%)
Mar 05, 2018	11.65	12.07	11.65	11.84	12,122	+0.08(+0.64%)
Mar 02, 2018	11.69	11.92	11.61	11.76	10,694	+0.04(+0.32%)