Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	11.63	11.78	11.63	11.65	10,793	+0.03(+0.28%)
Apr 29, 2019	11.41	11.81	11.35	11.62	14,043	+0.10(+0.87%)
Apr 26, 2019	11.53	11.63	11.31	11.52	12,604	-0.01(-0.10%)
Apr 25, 2019	11.61	11.64	11.53	11.53	3,480	+0.10(+0.91%)
Apr 24, 2019	11.53	11.65	11.42	11.43	3,631	-0.22(-1.93%)
Apr 23, 2019	11.62	11.65	11.49	11.65	3,792	+0.19(+1.68%)
Apr 22, 2019	11.59	11.65	11.39	11.46	2,814	-0.11(-0.97%)
Apr 18, 2019	11.26	11.65	11.23	11.57	14,601	+0.27(+2.41%)
Apr 17, 2019	11.08	11.62	11.08	11.30	3,768	+0.03(+0.28%)
Apr 16, 2019	11.32	11.81	11.26	11.27	15,730	-0.14(-1.20%)
Apr 15, 2019	11.42	11.42	11.26	11.40	7,469	+0.22(+1.93%)
Apr 12, 2019	11.11	11.50	11.06	11.19	7,862	+0.16(+1.45%)
Apr 11, 2019	11.77	11.77	10.94	11.03	61,313	-0.26(-2.27%)
Apr 10, 2019	11.05	11.28	10.93	11.28	5,026	+0.35(+3.23%)
Apr 09, 2019	10.95	11.19	10.90	10.93	7,358	+0.03(+0.29%)
Apr 08, 2019	11.22	11.33	10.54	10.90	10,034	-0.21(-1.88%)
Apr 05, 2019	10.96	11.11	10.91	11.11	6,739	+0.05(+0.43%)
Apr 04, 2019	11.24	11.24	11.04	11.06	3,172	-0.09(-0.79%)
Apr 03, 2019	10.98	11.31	10.91	11.15	26,503	+0.17(+1.53%)
Apr 02, 2019	11.11	11.19	10.87	10.98	13,795	-0.06(-0.51%)
Apr 01, 2019	11.58	11.93	11.03	11.03	28,407	-0.38(-3.37%)
Mar 29, 2019	11.74	11.74	11.42	11.42	13,977	-0.32(-2.73%)
Mar 28, 2019	12.15	12.15	11.61	11.74	27,661	+0.21(+1.81%)
Mar 27, 2019	11.70	11.71	11.42	11.53	20,975	-0.20(-1.71%)
Mar 26, 2019	11.74	12.15	11.56	11.73	11,974	-0.09(-0.75%)
Mar 25, 2019	11.93	11.93	11.44	11.82	19,472	+0.18(+1.58%)
Mar 22, 2019	12.04	12.04	11.42	11.63	18,844	-0.45(-3.71%)
Mar 21, 2019	11.88	12.26	11.88	12.08	10,633	+0.22(+1.89%)
Mar 20, 2019	12.06	12.06	11.46	11.86	10,522	+0.09(+0.75%)
Mar 19, 2019	12.23	12.38	11.77	11.77	6,438	-0.46(-3.73%)
Mar 18, 2019	12.02	12.39	11.49	12.23	24,352	+0.18(+1.46%)
Mar 15, 2019	11.76	12.05	11.68	12.05	42,930	+0.30(+2.52%)
Mar 14, 2019	11.69	11.91	11.69	11.76	4,538	+0.20(+1.73%)
Mar 13, 2019	12.03	12.17	11.43	11.55	5,862	-0.31(-2.63%)
Mar 12, 2019	12.04	12.56	11.64	11.87	19,569	-0.15(-1.27%)
Mar 11, 2019	11.31	12.31	11.31	12.02	12,060	+0.82(+7.30%)
Mar 08, 2019	11.50	11.50	11.14	11.20	3,993	-0.37(-3.19%)
Mar 07, 2019	11.87	12.06	11.57	11.57	25,191	-0.22(-1.84%)
Mar 06, 2019	11.99	12.34	11.68	11.79	14,121	-0.10(-0.87%)
Mar 05, 2019	12.06	12.19	11.89	11.89	4,048	+0.02(+0.20%)
Mar 04, 2019	12.47	12.47	11.78	11.87	7,179	-0.23(-1.90%)
Mar 01, 2019	11.89	12.41	11.53	12.10	8,068	+0.21(+1.73%)
Feb 28, 2019	12.07	12.07	11.68	11.89	8,861	-0.10(-0.86%)
Feb 27, 2019	11.89	12.10	11.43	11.99	1,955	+0.33(+2.86%)
Feb 26, 2019	12.26	12.26	11.55	11.66	7,179	-0.33(-2.71%)
Feb 25, 2019	12.18	12.18	11.82	11.99	5,494	-0.20(-1.63%)
Feb 22, 2019	12.14	12.22	11.95	12.18	3,529	+0.40(+3.43%)
Feb 21, 2019	11.51	11.78	11.31	11.78	14,248	+0.14(+1.23%)
Feb 20, 2019	12.26	12.37	11.63	11.64	14,815	-0.36(-3.04%)
Feb 19, 2019	12.10	12.13	11.86	12.00	7,068	-0.14(-1.18%)
Feb 15, 2019	11.78	12.26	11.78	12.14	26,096	+0.62(+5.37%)
Feb 14, 2019	12.59	12.66	11.37	11.53	15,569	-1.06(-8.44%)
Feb 13, 2019	12.08	12.59	12.04	12.59	13,411	+0.29(+2.32%)
Feb 12, 2019	11.84	12.30	11.84	12.30	6,715	+0.70(+6.02%)
Feb 11, 2019	12.18	12.73	11.60	11.60	31,256	-0.50(-4.13%)
Feb 08, 2019	11.11	12.12	11.11	12.10	28,491	+1.12(+10.18%)
Feb 07, 2019	11.07	11.16	10.99	10.99	6,708	-0.08(-0.75%)
Feb 06, 2019	11.11	11.18	10.99	11.07	5,612	+0.04(+0.32%)
Feb 05, 2019	10.99	11.16	10.99	11.03	22,507	+0.10(+0.87%)
Feb 04, 2019	10.51	10.98	10.51	10.94	7,184	+0.53(+5.11%)