Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.99	16.77	15.43	16.33	80,771	+0.33(+2.06%)
Jul 28, 2022	15.86	16.33	15.66	16.00	58,077	+0.27(+1.69%)
Jul 27, 2022	15.40	15.93	15.20	15.74	38,309	+0.34(+2.21%)
Jul 26, 2022	15.72	15.75	15.20	15.40	24,363	-0.16(-1.00%)
Jul 25, 2022	15.20	15.59	14.82	15.55	32,844	+0.44(+2.91%)
Jul 22, 2022	15.14	15.26	14.93	15.11	57,471	-0.39(-2.54%)
Jul 21, 2022	15.33	15.64	15.33	15.51	39,402	+0.03(+0.18%)
Jul 20, 2022	15.64	15.82	15.39	15.48	55,297	-0.22(-1.40%)
Jul 19, 2022	15.44	15.86	15.44	15.70	26,089	+0.52(+3.45%)
Jul 18, 2022	15.18	15.63	15.13	15.18	62,922	+0.00(+0.00%)
Jul 15, 2022	15.19	15.27	14.85	15.18	59,400	+0.22(+1.47%)
Jul 14, 2022	15.13	15.32	14.58	14.96	98,834	-0.37(-2.40%)
Jul 13, 2022	15.70	16.23	15.21	15.32	73,186	-0.55(-3.47%)
Jul 12, 2022	15.35	16.18	15.32	15.87	110,548	+0.54(+3.53%)
Jul 11, 2022	15.83	15.83	15.16	15.33	87,894	-0.50(-3.13%)
Jul 08, 2022	15.32	15.91	15.31	15.83	93,900	+0.47(+3.05%)
Jul 07, 2022	15.19	15.55	14.94	15.36	46,311	+0.26(+1.70%)
Jul 06, 2022	15.18	15.20	14.85	15.10	35,069	-0.17(-1.08%)
Jul 05, 2022	15.05	15.28	14.53	15.27	69,620	+0.07(+0.48%)
Jul 01, 2022	14.90	15.39	14.90	15.20	45,731	+0.14(+0.91%)
Jun 30, 2022	15.08	15.43	14.60	15.06	96,450	-0.21(-1.38%)
Jun 29, 2022	16.28	16.33	15.11	15.27	76,800	-1.01(-6.20%)
Jun 28, 2022	16.73	17.15	16.22	16.28	44,351	-0.45(-2.69%)
Jun 27, 2022	16.97	16.98	16.34	16.73	118,875	+0.55(+3.40%)
Jun 24, 2022	16.60	17.61	16.10	16.18	1,148,252	-0.27(-1.62%)
Jun 23, 2022	16.31	16.67	16.21	16.44	109,209	+0.22(+1.36%)
Jun 22, 2022	16.81	16.81	15.84	16.22	77,163	-0.59(-3.49%)
Jun 21, 2022	17.18	17.18	16.71	16.81	95,659	+0.13(+0.77%)
Jun 17, 2022	16.58	17.42	16.58	16.68	42,645	+0.21(+1.28%)
Jun 16, 2022	16.53	16.98	14.97	16.47	53,117	-0.34(-2.02%)
Jun 15, 2022	16.07	16.98	16.02	16.81	51,517	+0.92(+5.77%)
Jun 14, 2022	16.07	16.26	15.67	15.89	33,622	-0.02(-0.12%)
Jun 13, 2022	16.98	16.98	15.83	15.91	49,634	-1.17(-6.82%)
Jun 10, 2022	17.16	17.30	16.82	17.08	40,787	-0.20(-1.14%)
Jun 09, 2022	17.59	17.89	17.00	17.27	51,203	-0.56(-3.11%)
Jun 08, 2022	17.62	17.91	17.37	17.83	41,748	+0.21(+1.19%)
Jun 07, 2022	18.67	18.77	17.44	17.62	92,249	-1.20(-6.38%)
Jun 06, 2022	19.95	19.95	18.67	18.82	80,669	-0.87(-4.43%)
Jun 03, 2022	19.44	19.69	19.14	19.69	49,891	+0.58(+3.05%)
Jun 02, 2022	19.27	19.40	19.11	19.11	45,462	+0.11(+0.57%)
Jun 01, 2022	18.97	19.29	18.82	19.00	49,368	+0.05(+0.24%)
May 31, 2022	18.29	19.07	18.29	18.96	54,003	+0.50(+2.71%)
May 27, 2022	18.19	18.64	18.04	18.46	42,867	+0.35(+1.91%)
May 26, 2022	18.17	18.57	17.94	18.11	37,401	+0.08(+0.45%)
May 25, 2022	17.79	18.06	17.79	18.03	27,400	+0.17(+0.97%)
May 24, 2022	17.93	18.07	17.64	17.86	28,021	-0.08(-0.46%)
May 23, 2022	17.82	18.16	17.78	17.94	33,064	+0.07(+0.41%)
May 20, 2022	17.88	17.99	17.46	17.86	43,537	+0.17(+0.98%)
May 19, 2022	17.68	17.96	17.67	17.69	29,110	+0.00(+0.00%)
May 18, 2022	18.15	18.15	17.45	17.69	27,530	-0.49(-2.70%)
May 17, 2022	17.90	18.21	17.90	18.18	43,488	+0.44(+2.46%)
May 16, 2022	18.20	18.27	17.56	17.75	72,019	-0.54(-2.94%)
May 13, 2022	18.17	18.92	17.84	18.28	46,999	+0.35(+1.93%)
May 12, 2022	18.16	18.26	17.44	17.94	47,781	-0.15(-0.81%)
May 11, 2022	17.52	18.24	17.31	18.08	65,117	+0.40(+2.26%)
May 10, 2022	18.44	18.83	17.58	17.68	75,100	-0.75(-4.09%)
May 09, 2022	19.06	19.06	17.86	18.44	61,742	-0.89(-4.61%)
May 06, 2022	18.71	20.25	18.26	19.33	77,194	+0.26(+1.38%)
May 05, 2022	19.19	19.30	18.71	19.07	50,779	-0.34(-1.73%)
May 04, 2022	19.22	19.40	18.77	19.40	29,744	+0.15(+0.80%)
May 03, 2022	19.60	19.63	18.97	19.25	41,242	-0.24(-1.21%)