Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	14.13	14.57	13.90	14.44	36,396	+0.34(+2.43%)
Oct 28, 2021	14.35	14.60	14.08	14.10	13,335	-0.29(-2.01%)
Oct 27, 2021	14.38	14.62	14.14	14.39	18,983	-0.16(-1.12%)
Oct 26, 2021	14.37			14.55	9,074	+0.13(+0.88%)
Oct 25, 2021	14.32	14.59	14.11	14.42	12,747	+0.16(+1.14%)
Oct 22, 2021	14.26	14.32	13.86	14.26	29,124	+0.07(+0.51%)
Oct 21, 2021	14.24	14.24	13.85	14.19	6,525	+0.01(+0.06%)
Oct 20, 2021	14.10	14.24	13.96	14.18	11,796	+0.03(+0.19%)
Oct 19, 2021	14.15	14.36	14.02	14.15	9,892	+0.00(+0.00%)
Oct 18, 2021	14.06	14.15	13.88	14.15	12,409	+0.05(+0.38%)
Oct 15, 2021	14.19	14.19	13.99	14.10	8,563	-0.03(-0.22%)
Oct 14, 2021	14.04	14.20	13.90	14.13	11,279	+0.19(+1.33%)
Oct 13, 2021	13.58	13.98	13.58	13.95	15,990	+0.26(+1.91%)
Oct 12, 2021	13.83	13.83	13.58	13.68	24,540	-0.19(-1.37%)
Oct 11, 2021	14.03	14.21	13.86	13.87	8,525	-0.33(-2.35%)
Oct 08, 2021	14.21	14.21	13.84	14.21	16,302	-0.01(-0.06%)
Oct 07, 2021	14.15	14.39	14.05	14.22	12,691	+0.01(+0.06%)
Oct 06, 2021	14.18	14.32	13.88	14.21	17,797	-0.17(-1.19%)
Oct 05, 2021	14.29	14.44	14.05	14.38	22,716	+0.09(+0.63%)
Oct 04, 2021	14.28	14.72	14.17	14.29	10,935	-0.05(-0.38%)
Oct 01, 2021	14.07	14.44	13.95	14.34	70,123	+0.28(+1.99%)
Sep 30, 2021	14.22	14.22	13.77	14.06	6,811	+0.17(+1.23%)
Sep 29, 2021	14.30	14.44	13.75	13.89	13,482	-0.42(-2.90%)
Sep 28, 2021	14.70	14.84	14.09	14.31	22,638	-0.38(-2.58%)
Sep 27, 2021	14.42	14.93	14.42	14.69	9,382	+0.30(+2.07%)
Sep 24, 2021	14.26	14.40	14.18	14.39	26,520	+0.04(+0.25%)
Sep 23, 2021	13.97	14.42	13.96	14.35	11,238	+0.50(+3.58%)
Sep 22, 2021	13.93	13.98	13.72	13.86	22,441	-0.08(-0.58%)
Sep 21, 2021	14.05	14.11	13.72	13.94	10,304	-0.05(-0.39%)
Sep 20, 2021	13.15	14.06	13.11	13.99	35,118	-0.17(-1.21%)
Sep 17, 2021	14.55	14.55	13.93	14.16	18,004	-0.50(-3.39%)
Sep 16, 2021	13.60	14.66	13.60	14.66	37,875	+1.16(+8.56%)
Sep 15, 2021	13.95	13.95	13.39	13.50	66,650	-0.37(-2.67%)
Sep 14, 2021	13.95	14.10	13.83	13.87	26,335	-0.07(-0.52%)
Sep 13, 2021	13.87	14.12	13.68	13.95	57,115	+0.14(+0.98%)
Sep 10, 2021	14.22	14.25	13.59	13.81	37,433	-0.49(-3.41%)
Sep 09, 2021	14.48	14.48	14.20	14.30	18,737	-0.11(-0.75%)
Sep 08, 2021	14.40	14.55	14.21	14.41	37,716	-0.04(-0.31%)
Sep 07, 2021	14.60	14.64	14.40	14.45	20,825	-0.02(-0.12%)
Sep 03, 2021	14.36	14.59	14.30	14.47	19,276	-0.04(-0.31%)
Sep 02, 2021	14.39	14.74	14.27	14.51	44,017	+0.00(+0.00%)
Sep 01, 2021	14.52	14.70	14.41	14.51	22,264	+0.01(+0.06%)
Aug 31, 2021	14.33	14.68	14.26	14.50	30,295	+0.20(+1.37%)
Aug 30, 2021	14.43	14.69	14.28	14.31	25,639	-0.23(-1.60%)
Aug 27, 2021	14.34	14.64	14.22	14.54	17,361	+0.12(+0.80%)
Aug 26, 2021	14.03	14.46	14.03	14.42	66,627	+0.41(+2.93%)
Aug 25, 2021	14.16	14.25	13.61	14.01	30,281	-0.23(-1.63%)
Aug 24, 2021	14.04	14.41	13.66	14.25	18,949	+0.23(+1.66%)
Aug 23, 2021	13.93	14.16	13.82	14.01	31,811	+0.18(+1.29%)
Aug 20, 2021	13.90	14.18	13.55	13.83	20,100	-0.08(-0.58%)
Aug 19, 2021	14.45	14.61	13.80	13.91	27,196	-0.64(-4.42%)
Aug 18, 2021	14.37	14.84	14.22	14.56	31,350	+0.27(+1.87%)
Aug 17, 2021	14.42	14.54	14.17	14.29	118,724	-0.36(-2.44%)
Aug 16, 2021	14.40	14.91	14.17	14.65	15,593	+0.24(+1.67%)
Aug 13, 2021	14.59	14.67	14.40	14.41	9,595	-0.27(-1.83%)
Aug 12, 2021	14.64	14.74	14.52	14.67	4,745	-0.04(-0.30%)
Aug 11, 2021	14.94	14.94	14.48	14.72	7,351	-0.26(-1.73%)
Aug 10, 2021	14.98	15.27	14.92	14.98	8,292	-0.05(-0.36%)
Aug 09, 2021	14.71	15.11	14.29	15.03	13,714	+0.28(+1.88%)
Aug 06, 2021	14.81	14.92	14.55	14.75	11,779	+0.08(+0.55%)
Aug 05, 2021	14.58	14.93	14.50	14.67	14,505	+0.08(+0.55%)
Aug 04, 2021	14.85	14.99	14.52	14.59	21,841	-0.49(-3.26%)
Aug 03, 2021	14.72	15.15	14.44	15.08	44,018	+0.48(+3.30%)

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.