Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.22	17.01	15.65	16.56	79,651	+0.34(+2.06%)
Jul 28, 2022	16.09	16.56	15.88	16.23	57,271	+0.27(+1.69%)
Jul 27, 2022	15.61	16.15	15.42	15.96	37,778	+0.34(+2.21%)
Jul 26, 2022	15.94	15.97	15.42	15.61	24,025	-0.16(-1.00%)
Jul 25, 2022	15.42	15.81	15.03	15.77	32,388	+0.45(+2.91%)
Jul 22, 2022	15.35	15.47	15.14	15.32	56,674	-0.40(-2.54%)
Jul 21, 2022	15.55	15.86	15.55	15.72	38,856	+0.03(+0.18%)
Jul 20, 2022	15.86	16.05	15.60	15.70	54,530	-0.22(-1.40%)
Jul 19, 2022	15.66	16.08	15.66	15.92	25,727	+0.53(+3.45%)
Jul 18, 2022	15.39	15.85	15.34	15.39	62,050	+0.00(+0.00%)
Jul 15, 2022	15.40	15.48	15.06	15.39	58,576	+0.22(+1.47%)
Jul 14, 2022	15.34	15.54	14.79	15.17	97,464	-0.37(-2.40%)
Jul 13, 2022	15.92	16.46	15.43	15.54	72,171	-0.56(-3.47%)
Jul 12, 2022	15.57	16.41	15.54	16.10	109,015	+0.55(+3.53%)
Jul 11, 2022	16.05	16.05	15.37	15.55	86,675	-0.50(-3.13%)
Jul 08, 2022	15.54	16.13	15.53	16.05	92,597	+0.47(+3.05%)
Jul 07, 2022	15.40	15.77	15.15	15.58	45,669	+0.26(+1.70%)
Jul 06, 2022	15.39	15.42	15.06	15.32	34,583	-0.17(-1.08%)
Jul 05, 2022	15.26	15.49	14.74	15.48	68,655	+0.07(+0.48%)
Jul 01, 2022	15.11	15.60	15.11	15.41	45,097	+0.14(+0.91%)
Jun 30, 2022	15.30	15.65	14.80	15.27	95,112	-0.21(-1.38%)
Jun 29, 2022	16.51	16.56	15.32	15.48	75,735	-1.02(-6.20%)
Jun 28, 2022	16.96	17.39	16.45	16.51	43,736	-0.46(-2.69%)
Jun 27, 2022	17.20	17.21	16.57	16.96	117,227	+0.56(+3.40%)
Jun 24, 2022	16.83	17.86	16.33	16.40	1,132,327	-0.27(-1.62%)
Jun 23, 2022	16.53	16.90	16.44	16.67	107,694	+0.22(+1.36%)
Jun 22, 2022	17.05	17.05	16.06	16.45	76,093	-0.60(-3.49%)
Jun 21, 2022	17.42	17.42	16.94	17.05	94,332	+0.13(+0.77%)
Jun 17, 2022	16.81	17.66	16.81	16.92	42,053	+0.21(+1.28%)
Jun 16, 2022	16.76	17.21	15.19	16.70	52,380	-0.34(-2.02%)
Jun 15, 2022	16.29	17.21	16.25	17.05	50,803	+0.93(+5.77%)
Jun 14, 2022	16.29	16.49	15.89	16.12	33,156	-0.02(-0.12%)
Jun 13, 2022	17.21	17.21	16.05	16.13	48,945	-1.18(-6.82%)
Jun 10, 2022	17.40	17.54	17.06	17.32	40,221	-0.20(-1.14%)
Jun 09, 2022	17.84	18.14	17.24	17.52	50,493	-0.56(-3.11%)
Jun 08, 2022	17.87	18.16	17.61	18.08	41,169	+0.21(+1.19%)
Jun 07, 2022	18.94	19.03	17.68	17.87	90,969	-1.22(-6.38%)
Jun 06, 2022	20.23	20.23	18.94	19.08	79,550	-0.89(-4.43%)
Jun 03, 2022	19.71	19.97	19.41	19.97	49,199	+0.59(+3.05%)
Jun 02, 2022	19.54	19.67	19.38	19.38	44,831	+0.11(+0.57%)
Jun 01, 2022	19.24	19.56	19.09	19.27	48,683	+0.05(+0.24%)
May 31, 2022	18.55	19.34	18.55	19.22	53,254	+0.51(+2.71%)
May 27, 2022	18.45	18.90	18.29	18.72	42,273	+0.35(+1.91%)
May 26, 2022	18.43	18.83	18.19	18.37	36,882	+0.08(+0.45%)
May 25, 2022	18.04	18.32	18.04	18.28	27,020	+0.18(+0.97%)
May 24, 2022	18.18	18.33	17.89	18.11	27,633	-0.08(-0.46%)
May 23, 2022	18.07	18.42	18.03	18.19	32,606	+0.07(+0.41%)
May 20, 2022	18.13	18.25	17.71	18.12	42,933	+0.18(+0.98%)
May 19, 2022	17.93	18.22	17.92	17.94	28,706	+0.00(+0.00%)
May 18, 2022	18.40	18.40	17.69	17.94	27,148	-0.50(-2.70%)
May 17, 2022	18.15	18.47	18.15	18.44	42,885	+0.44(+2.46%)
May 16, 2022	18.46	18.52	17.80	18.00	71,020	-0.54(-2.94%)
May 13, 2022	18.43	19.19	18.09	18.54	46,347	+0.35(+1.93%)
May 12, 2022	18.42	18.52	17.69	18.19	47,119	-0.15(-0.80%)
May 11, 2022	17.77	18.49	17.55	18.34	64,214	+0.41(+2.26%)
May 10, 2022	18.70	19.09	17.83	17.93	74,058	-0.77(-4.09%)
May 09, 2022	19.32	19.32	18.11	18.70	60,886	-0.90(-4.61%)
May 06, 2022	18.97	20.53	18.52	19.60	76,123	+0.27(+1.38%)
May 05, 2022	19.46	19.57	18.97	19.33	50,075	-0.34(-1.73%)
May 04, 2022	19.49	19.67	19.04	19.67	29,332	+0.16(+0.80%)
May 03, 2022	19.88	19.91	19.24	19.52	40,670	-0.24(-1.21%)