Silvercrest Ast Cm A (NQ: SAMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.954	9.023	8.947	8.954	62,595	-0.03(-0.38%)
May 28, 2015	9.182	9.182	8.989	8.989	70,078	-0.01(-0.08%)
May 27, 2015	9.085	9.182	8.975	8.996	38,529	-0.10(-1.14%)
May 26, 2015	9.092	9.285	8.961	9.099	49,870	-0.07(-0.75%)
May 22, 2015	9.113	9.168	9.168	9.168	38,037	-0.01(-0.08%)
May 21, 2015	9.030	9.250	9.002	9.175	51,565	-0.04(-0.45%)
May 20, 2015	9.244	9.244	9.099	9.216	22,911	+0.07(+0.75%)
May 19, 2015	9.161	9.182	8.961	9.147	75,354	-0.12(-1.26%)
May 18, 2015	9.319	9.478	8.761	9.264	70,803	+0.00(+0.00%)
May 15, 2015	9.643	9.643	9.230	9.264	66,519	-0.38(-3.93%)
May 14, 2015	9.733	9.760	9.560	9.643	89,510	-0.11(-1.13%)
May 13, 2015	9.822	9.919	9.746	9.753	44,467	-0.29(-2.88%)
May 12, 2015	9.857	10.09	9.739	10.04	37,837	+0.12(+1.18%)
May 11, 2015	9.960	10.22	9.684	9.925	56,111	-0.45(-4.32%)
May 08, 2015	10.96	10.96	10.37	10.37	37,069	-0.43(-3.95%)
May 07, 2015	10.54	10.88	10.54	10.80	17,398	+0.15(+1.42%)
May 06, 2015	10.72	10.72	10.52	10.65	16,311	+0.06(+0.59%)
May 05, 2015	10.59	10.78	10.42	10.59	35,722	-0.10(-0.90%)
May 04, 2015	10.51	10.79	10.49	10.68	15,267	+0.11(+1.04%)
May 01, 2015	10.77	10.79	10.41	10.57	18,891	-0.17(-1.54%)
Apr 30, 2015	10.82	10.96	10.68	10.74	35,952	-0.14(-1.33%)
Apr 29, 2015	10.99	10.99	10.72	10.88	13,552	-0.08(-0.69%)
Apr 28, 2015	10.52	11.08	10.50	10.96	26,211	+0.40(+3.78%)
Apr 27, 2015	10.61	10.68	10.50	10.56	21,401	-0.12(-1.16%)
Apr 24, 2015	10.65	10.68	10.47	10.68	9,169	+0.02(+0.19%)
Apr 23, 2015	10.57	10.73	10.39	10.66	22,895	+0.01(+0.13%)
Apr 22, 2015	10.95	10.99	10.58	10.65	14,744	-0.34(-3.13%)
Apr 21, 2015	10.93	11.12	10.93	10.99	8,403	+0.06(+0.57%)
Apr 20, 2015	10.66	11.02	10.66	10.93	12,240	+0.37(+3.52%)
Apr 17, 2015	10.65	10.72	10.46	10.56	30,476	-0.17(-1.60%)
Apr 16, 2015	10.38	10.77	10.37	10.73	36,040	+0.43(+4.21%)
Apr 15, 2015	10.28	10.33	10.09	10.30	148,604	+0.12(+1.15%)
Apr 14, 2015	10.00	10.30	10.00	10.18	23,336	-0.05(-0.47%)
Apr 13, 2015	10.26	10.32	10.19	10.23	13,111	+0.01(+0.14%)
Apr 10, 2015	10.24	10.32	10.17	10.21	20,132	-0.03(-0.34%)
Apr 09, 2015	10.25	10.32	10.06	10.25	21,186	-0.01(-0.13%)
Apr 08, 2015	10.33	10.33	10.23	10.26	29,585	-0.04(-0.40%)
Apr 07, 2015	10.22	10.33	10.14	10.30	29,911	+0.08(+0.74%)
Apr 06, 2015	10.05	10.23	9.967	10.23	48,004	+0.28(+2.77%)
Apr 02, 2015	9.877	9.953	9.953	9.953	33,101	+0.02(+0.21%)
Apr 01, 2015	9.850	9.987	9.767	9.932	23,416	+0.12(+1.19%)
Mar 31, 2015	9.712	9.981	9.657	9.815	34,996	-0.01(-0.07%)
Mar 30, 2015	9.870	9.994	9.622	9.822	18,274	+0.04(+0.42%)
Mar 27, 2015	9.719	9.884	9.643	9.781	27,320	+0.10(+1.07%)
Mar 26, 2015	9.884	9.884	9.636	9.677	63,859	-0.25(-2.57%)
Mar 25, 2015	10.06	10.09	9.870	9.932	25,541	-0.13(-1.30%)
Mar 24, 2015	9.919	10.19	9.857	10.06	15,165	+0.20(+2.03%)
Mar 23, 2015	9.815	9.912	9.774	9.863	11,925	-0.04(-0.42%)
Mar 20, 2015	9.657	10.00	9.636	9.905	66,278	+0.28(+2.93%)
Mar 19, 2015	9.698	9.781	9.602	9.622	30,213	-0.14(-1.41%)
Mar 18, 2015	9.712	9.781	9.712	9.760	7,324	+0.04(+0.43%)
Mar 17, 2015	9.540	9.767	9.540	9.719	30,023	-0.03(-0.28%)
Mar 16, 2015	9.457	9.919	9.319	9.746	46,737	+0.29(+3.06%)
Mar 13, 2015	9.299	9.643	9.299	9.457	231,366	+0.01(+0.15%)
Mar 12, 2015	9.450	9.457	9.340	9.443	16,154	+0.26(+2.85%)
Mar 11, 2015	9.436	9.464	9.168	9.182	18,876	-0.08(-0.89%)
Mar 10, 2015	9.251	9.353	9.135	9.264	31,478	-0.05(-0.51%)
Mar 09, 2015	9.230	9.489	9.012	9.312	17,807	+0.13(+1.41%)
Mar 06, 2015	9.360	9.442	9.162	9.182	25,504	-0.27(-2.89%)
Mar 05, 2015	9.606	10.17	9.442	9.455	8,681	-0.07(-0.72%)
Mar 04, 2015	9.455	9.687	8.957	9.524	13,637	-0.01(-0.14%)
Mar 03, 2015	9.544	9.647	9.510	9.537	11,268	-0.08(-0.85%)