Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	16.00	16.00	15.78	15.90	38,142	-0.04(-0.25%)
May 16, 2024	15.24	15.95	15.07	15.94	34,933	+0.60(+3.91%)
May 15, 2024	15.06	15.37	14.84	15.34	30,128	+0.33(+2.20%)
May 14, 2024	15.11	15.31	14.75	15.01	53,782	-0.08(-0.53%)
May 13, 2024	15.09	15.29	14.86	15.09	66,610	+0.08(+0.53%)
May 10, 2024	15.10	15.15	14.81	15.01	28,554	-0.08(-0.53%)
May 09, 2024	15.03	15.24	14.77	15.09	62,841	+0.09(+0.60%)
May 08, 2024	15.00	15.12	14.75	15.00	79,321	-0.06(-0.40%)
May 07, 2024	15.30	15.44	14.82	15.06	43,979	-0.27(-1.76%)
May 06, 2024	14.70	15.33	14.66	15.33	53,061	+0.86(+5.91%)
May 03, 2024	14.79	14.91	14.15	14.47	20,512	-0.05(-0.38%)
May 02, 2024	14.75	14.96	14.39	14.53	15,284	-0.22(-1.49%)
May 01, 2024	14.73	15.00	14.60	14.75	9,042	+0.10(+0.68%)
Apr 30, 2024	14.94	15.05	14.50	14.65	28,027	-0.45(-2.98%)
Apr 29, 2024	15.40	15.40	14.79	15.10	32,793	+0.00(+0.00%)
Apr 26, 2024	14.88	15.36	14.88	15.10	13,432	+0.26(+1.75%)
Apr 25, 2024	14.70	15.18	14.38	14.84	42,523	+0.09(+0.61%)
Apr 24, 2024	14.64	15.01	14.49	14.75	20,565	-0.02(-0.14%)
Apr 23, 2024	14.54	15.16	14.54	14.77	13,476	-0.04(-0.27%)
Apr 22, 2024	14.77	14.89	14.40	14.81	41,550	+0.19(+1.30%)
Apr 19, 2024	14.12	14.62	14.12	14.62	19,640	+0.48(+3.39%)
Apr 18, 2024	14.22	14.51	14.14	14.14	24,882	-0.08(-0.56%)
Apr 17, 2024	14.59	14.66	13.93	14.22	64,547	-0.21(-1.42%)
Apr 16, 2024	14.54	14.59	14.29	14.43	52,349	-0.04(-0.24%)
Apr 15, 2024	14.79	14.99	14.46	14.46	19,994	-0.34(-2.30%)
Apr 12, 2024	14.75	14.97	14.61	14.80	25,139	-0.01(-0.07%)
Apr 11, 2024	14.79	14.91	14.64	14.81	67,184	-0.18(-1.20%)
Apr 10, 2024	14.52	14.99	14.50	14.99	33,190	+0.09(+0.60%)
Apr 09, 2024	14.81	15.15	14.60	14.90	20,309	+0.24(+1.64%)
Apr 08, 2024	14.86	15.05	14.60	14.66	16,912	-0.29(-1.94%)
Apr 05, 2024	14.91	15.12	14.91	14.95	11,806	-0.06(-0.40%)
Apr 04, 2024	15.04	15.32	14.91	15.01	16,861	+0.00(+0.00%)
Apr 03, 2024	14.95	15.26	14.85	15.01	16,825	+0.06(+0.40%)
Apr 02, 2024	15.13	15.28	14.90	14.95	20,672	-0.14(-0.93%)
Apr 01, 2024	15.63	15.66	15.09	15.09	17,016	-0.72(-4.55%)
Mar 28, 2024	15.89	16.09	15.71	15.81	11,277	+0.07(+0.44%)
Mar 27, 2024	15.48	15.90	15.41	15.74	19,180	+0.61(+4.03%)
Mar 26, 2024	15.08	15.46	15.00	15.13	22,495	+0.32(+2.16%)
Mar 25, 2024	15.45	15.45	14.75	14.81	26,964	-0.62(-4.02%)
Mar 22, 2024	15.84	15.84	15.37	15.43	12,693	-0.35(-2.22%)
Mar 21, 2024	15.85	15.93	15.58	15.78	16,952	+0.24(+1.54%)
Mar 20, 2024	15.00	15.70	15.00	15.54	15,461	+0.43(+2.85%)
Mar 19, 2024	15.39	15.55	15.04	15.11	16,995	-0.20(-1.31%)
Mar 18, 2024	14.80	15.49	14.80	15.31	16,294	+0.51(+3.45%)
Mar 15, 2024	14.75	15.45	14.38	14.80	77,266	+0.00(+0.00%)
Mar 14, 2024	15.48	15.62	14.57	14.80	46,628	-0.82(-5.25%)
Mar 13, 2024	16.00	16.00	15.37	15.62	30,108	-0.14(-0.89%)
Mar 12, 2024	16.07	16.07	15.76	15.76	39,215	-0.14(-0.88%)
Mar 11, 2024	15.91	16.46	15.90	15.90	20,206	-0.01(-0.06%)
Mar 08, 2024	16.73	16.91	15.81	15.91	24,799	-0.67(-4.04%)
Mar 07, 2024	16.63	16.88	16.48	16.58	25,675	-0.15(-0.90%)
Mar 06, 2024	16.86	17.16	16.73	16.73	16,186	-0.33(-1.91%)
Mar 05, 2024	16.96	17.34	16.88	17.06	12,981	+0.10(+0.58%)
Mar 04, 2024	16.81	17.25	16.81	16.96	18,399	+0.21(+1.24%)
Mar 01, 2024	16.63	16.85	16.56	16.75	20,320	+0.17(+1.01%)
Feb 29, 2024	16.70	16.81	16.43	16.58	17,163	+0.13(+0.78%)
Feb 28, 2024	16.37	16.65	16.37	16.45	14,399	+0.04(+0.24%)
Feb 27, 2024	16.46	16.50	16.37	16.41	5,897	-0.14(-0.84%)
Feb 26, 2024	16.41	16.74	16.07	16.55	19,602	+0.44(+2.76%)
Feb 23, 2024	16.19	16.81	16.09	16.11	27,162	-0.28(-1.69%)
Feb 22, 2024	16.27	16.76	16.10	16.38	13,005	+0.16(+0.97%)
Feb 21, 2024	16.31	16.43	16.06	16.23	8,877	+0.01(+0.06%)
Feb 20, 2024	16.04	16.74	16.04	16.22	16,060	+0.08(+0.49%)
Feb 16, 2024	16.35	16.54	16.14	16.14	21,564	-0.18(-1.09%)
Feb 15, 2024	16.18	17.01	16.01	16.31	21,275	+0.07(+0.43%)
Feb 14, 2024	16.07	16.25	15.88	16.25	9,017	+0.61(+3.92%)
Feb 13, 2024	16.17	16.28	15.63	15.63	27,286	-0.83(-5.04%)
Feb 12, 2024	16.51	16.88	16.33	16.46	17,467	+0.10(+0.60%)
Feb 09, 2024	16.22	17.02	16.22	16.36	11,396	+0.43(+2.67%)
Feb 08, 2024	16.08	16.32	15.82	15.94	35,891	-0.05(-0.31%)
Feb 07, 2024	16.16	16.41	15.87	15.99	11,389	-0.12(-0.74%)
Feb 06, 2024	16.06	16.35	15.92	16.11	9,320	+0.07(+0.43%)
Feb 05, 2024	16.07	16.33	15.80	16.04	17,184	+0.10(+0.62%)
Feb 02, 2024	16.13	16.36	15.82	15.94	16,881	-0.43(-2.60%)
Feb 01, 2024	16.44	16.57	16.20	16.36	15,553	-0.13(-0.78%)
Jan 31, 2024	17.27	17.27	16.32	16.49	14,113	-0.62(-3.64%)
Jan 30, 2024	16.94	17.23	16.81	17.12	17,445	+0.16(+0.93%)
Jan 29, 2024	16.85	17.00	16.77	16.96	13,199	+0.00(+0.00%)
Jan 26, 2024	17.17	17.17	16.75	16.96	8,915	-0.09(-0.52%)
Jan 25, 2024	17.00	17.07	16.65	17.05	16,439	+0.24(+1.41%)
Jan 24, 2024	16.89	17.17	16.69	16.81	10,675	+0.17(+1.01%)
Jan 23, 2024	17.09	17.09	16.62	16.64	10,422	-0.31(-1.81%)
Jan 22, 2024	16.41	17.15	16.41	16.95	9,685	+0.51(+3.13%)
Jan 19, 2024	16.39	16.84	16.16	16.43	10,128	+0.16(+0.97%)
Jan 18, 2024	16.50	16.50	16.08	16.28	15,223	-0.05(-0.30%)
Jan 17, 2024	16.31	16.65	16.31	16.32	13,374	-0.15(-0.90%)
Jan 16, 2024	16.71	16.81	16.31	16.47	13,263	-0.27(-1.59%)
Jan 12, 2024	16.94	17.04	16.62	16.74	20,897	+0.02(+0.12%)
Jan 11, 2024	16.82	17.00	16.61	16.72	67,071	+0.01(+0.06%)
Jan 10, 2024	17.29	17.29	16.61	16.71	18,394	-0.47(-2.76%)
Jan 09, 2024	17.21	17.72	17.06	17.18	27,768	-0.24(-1.36%)
Jan 08, 2024	17.00	17.52	16.92	17.42	23,194	+0.29(+1.67%)
Jan 05, 2024	16.72	17.23	16.72	17.14	38,061	+0.25(+1.46%)
Jan 04, 2024	16.78	17.70	16.56	16.89	36,757	+0.25(+1.49%)
Jan 03, 2024	16.67	17.02	16.57	16.64	31,025	+0.02(+0.12%)