Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	15.05	15.33	14.91	15.31	13,688	+0.37(+2.45%)
Jun 12, 2024	15.41	15.55	14.91	14.94	25,935	-0.19(-1.24%)
Jun 11, 2024	14.90	15.18	14.83	15.13	10,311	+0.17(+1.12%)
Jun 10, 2024	15.07	15.13	14.91	14.96	19,825	-0.11(-0.72%)
Jun 07, 2024	15.50	15.54	15.07	15.07	11,160	-0.45(-2.93%)
Jun 06, 2024	15.51	15.71	15.51	15.53	7,996	+0.02(+0.13%)
Jun 05, 2024	15.53	15.57	15.41	15.51	20,871	+0.08(+0.51%)
Jun 04, 2024	15.70	15.70	15.43	15.43	9,232	-0.32(-2.01%)
Jun 03, 2024	15.24	15.74	15.16	15.74	22,115	+0.65(+4.32%)
May 31, 2024	15.26	15.26	15.00	15.09	14,245	-0.09(-0.59%)
May 30, 2024	15.03	15.31	14.84	15.18	18,857	+0.29(+1.92%)
May 29, 2024	14.65	15.04	14.57	14.90	36,941	+0.08(+0.53%)
May 28, 2024	15.03	15.03	14.60	14.82	41,630	-0.08(-0.53%)
May 24, 2024	14.90	15.11	14.70	14.90	36,915	+0.10(+0.67%)
May 23, 2024	15.49	15.49	14.65	14.80	45,308	-0.59(-3.85%)
May 22, 2024	15.40	15.45	15.13	15.39	22,980	+0.02(+0.13%)
May 21, 2024	15.40	15.50	15.35	15.37	21,479	-0.06(-0.38%)
May 20, 2024	15.60	15.68	15.24	15.43	27,377	-0.28(-1.76%)
May 17, 2024	15.80	15.80	15.59	15.71	38,615	-0.04(-0.25%)
May 16, 2024	15.05	15.75	14.89	15.74	35,366	+0.59(+3.91%)
May 15, 2024	14.88	15.18	14.66	15.15	30,501	+0.33(+2.20%)
May 14, 2024	14.92	15.12	14.57	14.83	54,449	-0.08(-0.53%)
May 13, 2024	14.90	15.10	14.68	14.90	67,436	+0.08(+0.53%)
May 10, 2024	14.91	14.97	14.63	14.83	28,908	-0.08(-0.53%)
May 09, 2024	14.85	15.06	14.59	14.90	63,620	+0.09(+0.60%)
May 08, 2024	14.82	14.94	14.57	14.82	80,305	-0.06(-0.40%)
May 07, 2024	15.11	15.25	14.64	14.88	44,524	-0.27(-1.76%)
May 06, 2024	14.52	15.14	14.48	15.14	53,719	+0.84(+5.91%)
May 03, 2024	14.61	14.73	13.98	14.30	20,766	-0.05(-0.38%)
May 02, 2024	14.57	14.78	14.21	14.35	15,473	-0.22(-1.49%)
May 01, 2024	14.55	14.81	14.42	14.57	9,154	+0.10(+0.68%)
Apr 30, 2024	14.76	14.87	14.32	14.47	28,374	-0.44(-2.98%)
Apr 29, 2024	15.21	15.21	14.61	14.91	33,199	+0.00(+0.00%)
Apr 26, 2024	14.70	15.17	14.70	14.91	13,598	+0.26(+1.75%)
Apr 25, 2024	14.52	14.99	14.20	14.66	43,050	+0.09(+0.61%)
Apr 24, 2024	14.46	14.83	14.32	14.57	20,820	-0.02(-0.14%)
Apr 23, 2024	14.36	14.98	14.36	14.59	13,643	-0.04(-0.27%)
Apr 22, 2024	14.59	14.71	14.22	14.63	42,065	+0.19(+1.30%)
Apr 19, 2024	13.95	14.44	13.95	14.44	19,883	+0.47(+3.39%)
Apr 18, 2024	14.05	14.33	13.97	13.97	25,190	-0.08(-0.56%)
Apr 17, 2024	14.41	14.48	13.76	14.05	65,348	-0.20(-1.42%)
Apr 16, 2024	14.36	14.41	14.11	14.25	52,998	-0.03(-0.24%)
Apr 15, 2024	14.61	14.81	14.28	14.28	20,242	-0.34(-2.30%)
Apr 12, 2024	14.57	14.79	14.43	14.62	25,450	-0.01(-0.07%)
Apr 11, 2024	14.61	14.73	14.46	14.63	68,017	-0.18(-1.20%)
Apr 10, 2024	14.34	14.81	14.32	14.81	33,601	+0.09(+0.60%)
Apr 09, 2024	14.63	14.96	14.42	14.72	20,561	+0.24(+1.64%)
Apr 08, 2024	14.68	14.87	14.42	14.48	17,121	-0.29(-1.94%)
Apr 05, 2024	14.73	14.93	14.73	14.77	11,952	-0.06(-0.40%)
Apr 04, 2024	14.86	15.13	14.73	14.83	17,070	+0.00(+0.00%)
Apr 03, 2024	14.77	15.07	14.67	14.83	17,033	+0.06(+0.40%)
Apr 02, 2024	14.94	15.09	14.72	14.77	20,928	-0.14(-0.93%)
Apr 01, 2024	15.44	15.47	14.90	14.90	17,227	-0.71(-4.55%)
Mar 28, 2024	15.70	15.89	15.52	15.62	11,416	+0.07(+0.44%)
Mar 27, 2024	15.29	15.71	15.22	15.55	19,418	+0.60(+4.03%)
Mar 26, 2024	14.90	15.28	14.82	14.94	22,774	+0.32(+2.16%)
Mar 25, 2024	15.26	15.26	14.57	14.63	27,298	-0.61(-4.02%)
Mar 22, 2024	15.65	15.65	15.18	15.24	12,850	-0.35(-2.22%)
Mar 21, 2024	15.66	15.73	15.39	15.59	17,162	+0.24(+1.54%)
Mar 20, 2024	14.82	15.51	14.82	15.35	15,652	+0.42(+2.85%)
Mar 19, 2024	15.20	15.36	14.85	14.92	17,205	-0.20(-1.31%)
Mar 18, 2024	14.62	15.30	14.62	15.12	16,496	+0.50(+3.45%)
Mar 15, 2024	14.57	15.26	14.20	14.62	78,224	+0.00(+0.00%)
Mar 14, 2024	15.29	15.43	14.39	14.62	47,206	-0.81(-5.25%)
Mar 13, 2024	15.80	15.80	15.18	15.43	30,481	-0.14(-0.89%)
Mar 12, 2024	15.87	15.87	15.57	15.57	39,701	-0.14(-0.88%)
Mar 11, 2024	15.71	16.26	15.71	15.71	20,456	-0.01(-0.06%)
Mar 08, 2024	16.52	16.70	15.62	15.71	25,106	-0.66(-4.04%)
Mar 07, 2024	16.43	16.67	16.28	16.38	25,993	-0.15(-0.90%)
Mar 06, 2024	16.65	16.94	16.52	16.52	16,387	-0.32(-1.91%)
Mar 05, 2024	16.75	17.13	16.67	16.85	13,142	+0.10(+0.58%)
Mar 04, 2024	16.60	17.04	16.60	16.75	18,627	+0.21(+1.24%)
Mar 01, 2024	16.43	16.64	16.35	16.54	20,572	+0.17(+1.01%)
Feb 29, 2024	16.50	16.60	16.23	16.38	17,376	+0.13(+0.78%)
Feb 28, 2024	16.17	16.44	16.17	16.25	14,578	+0.04(+0.24%)
Feb 27, 2024	16.26	16.30	16.17	16.21	5,970	-0.14(-0.84%)
Feb 26, 2024	16.21	16.54	15.87	16.35	19,845	+0.44(+2.76%)
Feb 23, 2024	15.99	16.60	15.89	15.91	27,499	-0.27(-1.69%)
Feb 22, 2024	16.07	16.56	15.90	16.18	13,166	+0.16(+0.98%)
Feb 21, 2024	16.11	16.22	15.86	16.03	8,987	+0.01(+0.06%)
Feb 20, 2024	15.84	16.53	15.84	16.02	16,259	+0.08(+0.49%)
Feb 16, 2024	16.15	16.34	15.94	15.94	21,831	-0.18(-1.09%)
Feb 15, 2024	15.98	16.80	15.81	16.11	21,539	+0.07(+0.43%)
Feb 14, 2024	15.87	16.05	15.69	16.05	9,129	+0.61(+3.92%)
Feb 13, 2024	15.97	16.08	15.44	15.44	27,625	-0.82(-5.05%)
Feb 12, 2024	16.31	16.67	16.13	16.26	17,683	+0.10(+0.60%)
Feb 09, 2024	16.02	16.81	16.02	16.16	11,538	+0.42(+2.67%)
Feb 08, 2024	15.88	16.12	15.63	15.74	36,336	-0.05(-0.31%)
Feb 07, 2024	15.96	16.21	15.68	15.79	11,531	-0.12(-0.74%)
Feb 06, 2024	15.86	16.15	15.72	15.91	9,436	+0.07(+0.43%)
Feb 05, 2024	15.87	16.13	15.61	15.84	17,398	+0.10(+0.62%)
Feb 02, 2024	15.93	16.16	15.63	15.74	17,091	-0.42(-2.60%)
Feb 01, 2024	16.24	16.37	16.00	16.16	15,746	-0.13(-0.78%)
Jan 31, 2024	17.06	17.06	16.12	16.29	14,288	-0.62(-3.64%)
Jan 30, 2024	16.73	17.02	16.60	16.91	17,662	+0.16(+0.93%)
Jan 29, 2024	16.64	16.79	16.56	16.75	13,363	+0.00(+0.00%)
Jan 26, 2024	16.95	16.95	16.54	16.75	9,025	-0.09(-0.52%)
Jan 25, 2024	16.79	16.86	16.45	16.84	16,643	+0.23(+1.41%)
Jan 24, 2024	16.68	16.96	16.49	16.60	10,808	+0.17(+1.01%)
Jan 23, 2024	16.88	16.88	16.41	16.44	10,551	-0.30(-1.81%)
Jan 22, 2024	16.21	16.94	16.21	16.74	9,805	+0.51(+3.13%)
Jan 19, 2024	16.19	16.63	15.96	16.23	10,254	+0.16(+0.97%)
Jan 18, 2024	16.30	16.30	15.88	16.08	15,412	-0.05(-0.30%)
Jan 17, 2024	16.11	16.45	16.11	16.12	13,540	-0.15(-0.90%)
Jan 16, 2024	16.51	16.60	16.11	16.27	13,428	-0.26(-1.59%)
Jan 12, 2024	16.73	16.83	16.42	16.53	21,157	+0.02(+0.12%)
Jan 11, 2024	16.61	16.79	16.41	16.52	67,903	+0.01(+0.06%)
Jan 10, 2024	17.08	17.08	16.41	16.51	18,622	-0.47(-2.76%)
Jan 09, 2024	17.00	17.50	16.85	16.97	28,113	-0.23(-1.36%)
Jan 08, 2024	16.79	17.31	16.71	17.21	23,482	+0.28(+1.67%)
Jan 05, 2024	16.52	17.02	16.52	16.93	38,533	+0.24(+1.46%)
Jan 04, 2024	16.57	17.48	16.36	16.68	37,213	+0.24(+1.49%)
Jan 03, 2024	16.47	16.81	16.37	16.44	31,410	+0.02(+0.12%)
Jan 02, 2024	16.39	16.94	16.39	16.42	8,020	-0.19(-1.12%)
Dec 29, 2023	16.63	16.76	16.56	16.60	13,300	-0.11(-0.64%)
Dec 28, 2023	16.70	16.89	16.46	16.71	25,382	+0.01(+0.06%)
Dec 27, 2023	16.83	16.92	16.47	16.70	37,271	-0.15(-0.87%)
Dec 26, 2023	16.73	17.12	16.40	16.85	38,624	+0.24(+1.47%)
Dec 22, 2023	16.85	16.85	16.41	16.60	16,899	-0.21(-1.28%)
Dec 21, 2023	16.61	16.85	16.45	16.82	27,385	+0.09(+0.53%)
Dec 20, 2023	17.24	17.53	16.51	16.73	59,402	-0.37(-2.17%)
Dec 19, 2023	16.59	17.36	16.59	17.10	30,191	+0.65(+3.98%)
Dec 18, 2023	16.10	16.57	16.07	16.45	25,674	+0.43(+2.68%)
Dec 15, 2023	16.16	16.33	15.64	16.02	58,840	+0.01(+0.06%)
Dec 14, 2023	15.84	16.23	15.55	16.01	34,410	+0.49(+3.15%)
Dec 13, 2023	15.69	16.10	15.38	15.52	63,558	-0.05(-0.31%)
Dec 12, 2023	15.69	15.91	15.39	15.57	21,144	-0.03(-0.19%)
Dec 11, 2023	15.89	15.89	15.32	15.60	45,726	-0.19(-1.18%)
Dec 08, 2023	15.85	15.96	15.75	15.78	10,692	-0.18(-1.10%)
Dec 07, 2023	15.68	16.12	15.58	15.96	23,448	+0.30(+1.93%)
Dec 06, 2023	15.72	16.19	15.53	15.66	26,213	-0.02(-0.12%)
Dec 05, 2023	15.50	15.71	15.44	15.68	31,471	+0.15(+0.99%)
Dec 04, 2023	15.44	15.70	15.11	15.52	43,737	+0.14(+0.94%)
Dec 01, 2023	15.11	15.47	14.98	15.38	15,243	+0.34(+2.25%)
Nov 30, 2023	15.30	15.43	14.88	15.04	11,117	+0.00(+0.00%)
Nov 29, 2023	15.40	15.54	14.81	15.04	41,410	-0.08(-0.51%)
Nov 28, 2023	16.03	16.06	15.09	15.12	76,190	-0.92(-5.72%)
Nov 27, 2023	15.95	16.39	15.78	16.03	20,286	-0.37(-2.24%)
Nov 24, 2023	16.41	16.41	16.06	16.40	5,687	+0.02(+0.12%)
Nov 22, 2023	15.93	16.41	15.65	16.38	34,914	+0.65(+4.11%)
Nov 21, 2023	15.64	15.95	15.45	15.73	15,601	-0.09(-0.55%)
Nov 20, 2023	15.87	15.95	15.60	15.82	6,268	-0.14(-0.85%)
Nov 17, 2023	16.19	16.19	15.74	15.95	19,676	-0.11(-0.66%)
Nov 16, 2023	16.08	16.13	15.50	16.06	10,939	+0.10(+0.60%)
Nov 15, 2023	16.16	16.52	15.93	15.96	14,589	-0.29(-1.78%)
Nov 14, 2023	15.72	16.32	15.63	16.25	28,774	+0.93(+6.05%)
Nov 13, 2023	15.95	15.95	15.25	15.33	19,656	-0.62(-3.87%)
Nov 10, 2023	15.73	16.09	15.73	15.95	16,966	+0.03(+0.18%)
Nov 09, 2023	16.17	16.32	15.83	15.92	8,091	-0.23(-1.43%)
Nov 08, 2023	16.32	16.32	15.60	16.15	26,135	-0.01(-0.06%)
Nov 07, 2023	16.17	16.27	15.99	16.16	14,315	+0.02(+0.12%)
Nov 06, 2023	17.12	17.14	16.13	16.14	25,688	-0.98(-5.75%)
Nov 03, 2023	17.19	17.49	16.84	17.12	19,979	-0.06(-0.34%)
Nov 02, 2023	17.36	17.50	17.03	17.18	18,998	+0.11(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.