Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	11.76	11.76	11.44	11.44	13,954	-0.32(-2.73%)
Mar 28, 2019	12.17	12.17	11.63	11.76	27,616	+0.21(+1.81%)
Mar 27, 2019	11.72	11.73	11.44	11.55	20,941	-0.20(-1.71%)
Mar 26, 2019	11.76	12.17	11.58	11.75	11,954	-0.09(-0.75%)
Mar 25, 2019	11.95	11.95	11.46	11.84	19,440	+0.18(+1.58%)
Mar 22, 2019	12.06	12.06	11.44	11.65	18,813	-0.45(-3.71%)
Mar 21, 2019	11.89	12.28	11.89	12.10	10,616	+0.22(+1.89%)
Mar 20, 2019	12.08	12.08	11.48	11.88	10,505	+0.09(+0.75%)
Mar 19, 2019	12.25	12.40	11.79	11.79	6,427	-0.46(-3.74%)
Mar 18, 2019	12.04	12.41	11.51	12.25	24,313	+0.18(+1.46%)
Mar 15, 2019	11.78	12.07	11.70	12.07	42,860	+0.30(+2.52%)
Mar 14, 2019	11.71	11.93	11.71	11.77	4,531	+0.20(+1.73%)
Mar 13, 2019	12.05	12.19	11.45	11.57	5,853	-0.31(-2.63%)
Mar 12, 2019	12.06	12.58	11.66	11.89	19,537	-0.15(-1.27%)
Mar 11, 2019	11.33	12.33	11.33	12.04	12,040	+0.82(+7.30%)
Mar 08, 2019	11.52	11.52	11.16	11.22	3,986	-0.37(-3.19%)
Mar 07, 2019	11.89	12.08	11.59	11.59	25,150	-0.22(-1.84%)
Mar 06, 2019	12.01	12.36	11.70	11.81	14,097	-0.10(-0.87%)
Mar 05, 2019	12.08	12.21	11.91	11.91	4,041	+0.02(+0.20%)
Mar 04, 2019	12.50	12.50	11.80	11.89	7,167	-0.23(-1.90%)
Mar 01, 2019	11.91	12.43	11.55	12.12	8,055	+0.21(+1.73%)
Feb 28, 2019	12.09	12.09	11.70	11.91	8,846	-0.10(-0.86%)
Feb 27, 2019	11.91	12.12	11.45	12.01	1,952	+0.33(+2.86%)
Feb 26, 2019	12.28	12.28	11.57	11.68	7,167	-0.33(-2.71%)
Feb 25, 2019	12.20	12.20	11.84	12.01	5,485	-0.20(-1.63%)
Feb 22, 2019	12.16	12.24	11.97	12.20	3,524	+0.41(+3.43%)
Feb 21, 2019	11.53	11.80	11.33	11.80	14,225	+0.14(+1.23%)
Feb 20, 2019	12.28	12.39	11.65	11.66	14,791	-0.37(-3.04%)
Feb 19, 2019	12.12	12.15	11.88	12.02	7,057	-0.14(-1.18%)
Feb 15, 2019	11.80	12.28	11.80	12.16	26,053	+0.62(+5.37%)
Feb 14, 2019	12.61	12.68	11.39	11.54	15,544	-1.06(-8.44%)
Feb 13, 2019	12.10	12.61	12.06	12.61	13,389	+0.29(+2.32%)
Feb 12, 2019	11.86	12.32	11.86	12.32	6,704	+0.70(+6.02%)
Feb 11, 2019	12.20	12.75	11.62	11.62	31,205	-0.50(-4.13%)
Feb 08, 2019	11.12	12.14	11.12	12.12	28,445	+1.12(+10.18%)
Feb 07, 2019	11.08	11.18	11.00	11.00	6,697	-0.08(-0.75%)
Feb 06, 2019	11.13	11.20	11.01	11.09	5,603	+0.04(+0.32%)
Feb 05, 2019	11.01	11.18	11.01	11.05	22,470	+0.10(+0.87%)
Feb 04, 2019	10.53	11.00	10.53	10.96	7,172	+0.53(+5.11%)
Feb 01, 2019	10.75	10.76	10.42	10.42	6,293	-0.16(-1.50%)
Jan 31, 2019	10.50	10.72	10.50	10.58	14,186	+0.11(+1.06%)
Jan 30, 2019	10.05	10.47	9.931	10.47	17,724	+0.38(+3.78%)
Jan 29, 2019	10.72	10.72	10.02	10.09	10,996	-0.53(-5.01%)
Jan 28, 2019	10.31	10.96	10.31	10.62	7,331	-0.33(-3.05%)
Jan 25, 2019	11.03	11.03	10.73	10.96	3,775	-0.05(-0.43%)
Jan 24, 2019	11.00	11.02	10.88	11.00	4,649	-0.02(-0.22%)
Jan 23, 2019	10.71	11.03	10.43	11.03	13,517	+0.41(+3.89%)
Jan 22, 2019	10.46	10.99	10.46	10.61	12,259	+0.22(+2.14%)
Jan 18, 2019	10.39	10.71	10.23	10.39	27,690	+0.00(+0.00%)
Jan 17, 2019	10.54	10.81	10.07	10.39	156,063	-0.19(-1.80%)
Jan 16, 2019	10.14	10.64	10.14	10.58	14,172	+0.21(+1.99%)
Jan 15, 2019	10.34	10.47	10.21	10.38	7,423	+0.17(+1.71%)
Jan 14, 2019	10.42	10.72	10.20	10.20	8,632	-0.25(-2.36%)
Jan 11, 2019	10.37	10.88	10.37	10.45	23,410	+0.07(+0.69%)
Jan 10, 2019	10.57	11.02	10.38	10.38	6,636	-0.39(-3.62%)
Jan 09, 2019	10.88	10.88	10.38	10.77	5,738	-0.17(-1.60%)
Jan 08, 2019	10.42	10.96	10.38	10.94	5,987	-0.09(-0.79%)
Jan 07, 2019	10.44	11.03	10.43	11.03	7,418	+0.76(+7.43%)
Jan 04, 2019	10.19	10.38	9.717	10.27	18,250	+0.33(+3.28%)
Jan 03, 2019	10.27	10.60	9.931	9.939	13,203	-0.48(-4.65%)