Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		9.710	9.710	9.710	0	+0.00(+0.00%)
Dec 29, 2016	9.821	9.821	9.673	9.710	100,580	+0.07(+0.77%)
Dec 28, 2016	9.636	9.858	9.452	9.636	22,388	-0.04(-0.38%)
Dec 27, 2016	9.784	9.784	9.599	9.673	8,925	-0.07(-0.76%)
Dec 23, 2016		9.747	9.747	9.747	0	+0.00(+0.00%)
Dec 22, 2016	9.747	9.821	9.599	9.747	11,149	+0.07(+0.76%)
Dec 21, 2016	9.710	9.784	9.562	9.673	20,752	+0.00(+0.00%)
Dec 20, 2016	9.526	9.821	9.489	9.673	16,368	-0.04(-0.38%)
Dec 19, 2016	9.747	9.821	9.610	9.710	22,288	+0.00(+0.00%)
Dec 16, 2016	9.784	10.01	9.710	9.710	51,807	-0.07(-0.75%)
Dec 15, 2016	9.452	9.858	9.452	9.784	16,623	-0.04(-0.38%)
Dec 14, 2016	9.858	9.858	9.821	9.821	14,118	-0.11(-1.12%)
Dec 13, 2016	10.08	10.08	9.858	9.932	8,250	+0.04(+0.37%)
Dec 12, 2016	9.895	10.01	9.821	9.895	11,603	-0.15(-1.47%)
Dec 09, 2016	10.08	10.10	9.895	10.04	17,033	+0.00(+0.00%)
Dec 08, 2016	10.10	10.12	9.969	10.04	22,766	+0.22(+2.26%)
Dec 07, 2016	9.430	9.913	9.430	9.821	15,385	+0.09(+0.91%)
Dec 06, 2016	9.549	9.732	9.549	9.732	17,061	+0.00(+0.00%)
Dec 05, 2016	9.549	9.732	9.549	9.732	17,471	+0.18(+1.92%)
Dec 02, 2016	9.732	9.805	9.549	9.549	11,562	-0.18(-1.88%)
Dec 01, 2016	9.805	9.842	9.696	9.732	14,502	-0.07(-0.75%)
Nov 30, 2016	9.915	9.915	9.805	9.805	19,114	-0.04(-0.37%)
Nov 29, 2016	9.696	9.879	9.696	9.842	51,599	+0.07(+0.75%)
Nov 28, 2016	9.732	9.842	9.732	9.769	3,882	-0.07(-0.74%)
Nov 25, 2016	8.868	9.879	8.868	9.842	3,517	+0.00(+0.00%)
Nov 23, 2016		9.842	9.842	9.842	0	+0.29(+3.07%)
Nov 22, 2016	9.513	9.696	9.513	9.549	25,346	+0.07(+0.77%)
Nov 21, 2016	9.513	9.513	9.440	9.476	14,212	-0.04(-0.38%)
Nov 18, 2016	9.696	9.696	9.110	9.513	19,708	-0.11(-1.14%)
Nov 17, 2016	9.659	9.659	9.410	9.623	22,988	-0.04(-0.38%)
Nov 16, 2016	9.586	9.769	9.513	9.659	24,403	+0.18(+1.93%)
Nov 15, 2016	9.586	9.696	9.403	9.476	17,589	-0.44(-4.43%)
Nov 14, 2016	10.13	10.13	9.476	9.915	23,980	+0.11(+1.12%)
Nov 11, 2016	9.074	10.10	9.074	9.805	39,861	+0.51(+5.51%)
Nov 10, 2016	8.598	9.330	8.598	9.293	139,461	+0.77(+9.01%)
Nov 09, 2016	8.342	8.525	8.342	8.525	35,501	+0.15(+1.75%)
Nov 08, 2016	8.305	8.379	8.159	8.379	10,260	+0.00(+0.00%)
Nov 07, 2016	8.305	8.379	8.269	8.379	8,008	+0.18(+2.23%)
Nov 04, 2016	8.196	8.525	8.141	8.196	7,063	+0.07(+0.90%)
Nov 03, 2016	8.159	8.232	8.098	8.122	8,728	-0.04(-0.45%)
Nov 02, 2016	8.726	8.726	8.159	8.159	5,760	-0.18(-2.19%)
Nov 01, 2016	8.342	8.342	8.342	8.342	1,854	-0.11(-1.30%)
Oct 31, 2016	8.232	8.671	8.232	8.452	13,138	+0.29(+3.59%)
Oct 28, 2016	8.269	8.305	8.122	8.159	4,755	+0.00(+0.00%)
Oct 27, 2016	8.269	8.269	8.122	8.159	7,419	-0.11(-1.33%)
Oct 26, 2016	8.270	8.377	8.269	8.269	10,809	+0.00(+0.00%)
Oct 25, 2016	8.368	8.525	8.269	8.269	8,934	-0.07(-0.88%)
Oct 24, 2016	8.415	8.415	8.269	8.342	8,381	-0.07(-0.87%)
Oct 21, 2016	8.305	8.598	8.305	8.415	1,780	+0.00(+0.00%)
Oct 20, 2016	8.503	8.525	8.270	8.415	7,803	-0.07(-0.86%)
Oct 19, 2016	9.037	9.037	8.415	8.488	4,397	+0.07(+0.87%)
Oct 18, 2016	8.452	8.708	8.269	8.415	9,864	-0.15(-1.71%)
Oct 17, 2016	8.561	8.598	8.549	8.561	1,768	-0.08(-0.93%)
Oct 14, 2016	8.708	8.708	8.642	8.642	2,709	-0.04(-0.42%)
Oct 13, 2016	8.561	8.737	8.554	8.679	5,967	+0.00(+0.00%)
Oct 12, 2016	8.635	8.679	8.583	8.679	2,973	+0.07(+0.85%)
Oct 11, 2016	8.613	8.613	8.591	8.605	7,393	+0.03(+0.34%)
Oct 10, 2016	8.565	8.576	8.488	8.576	3,887	+0.14(+1.65%)
Oct 07, 2016	8.576	8.576	8.379	8.437	5,791	-0.09(-1.03%)
Oct 06, 2016	8.547	8.598	8.510	8.525	13,862	-0.15(-1.69%)
Oct 05, 2016	8.444	8.700	8.444	8.671	8,032	+0.08(+0.94%)
Oct 04, 2016	8.408	8.657	8.371	8.591	26,983	+0.11(+1.29%)

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.