Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	17.29	17.29	16.92	17.07	17,380	-0.06(-0.34%)
Oct 31, 2023	16.78	17.28	16.76	17.13	28,811	+0.59(+3.56%)
Oct 30, 2023	16.33	16.59	15.94	16.54	18,076	+0.44(+2.76%)
Oct 27, 2023	17.01	17.01	15.88	16.10	24,306	-0.03(-0.18%)
Oct 26, 2023	15.89	16.31	15.89	16.13	46,209	+0.49(+3.15%)
Oct 25, 2023	15.79	15.91	15.60	15.64	46,172	-0.15(-0.98%)
Oct 24, 2023	15.64	15.95	15.50	15.79	16,949	+0.41(+2.63%)
Oct 23, 2023	15.40	15.78	15.18	15.39	13,133	-0.06(-0.38%)
Oct 20, 2023	15.57	15.72	15.35	15.44	22,747	-0.02(-0.12%)
Oct 19, 2023	15.88	15.88	15.46	15.46	8,574	-0.49(-3.08%)
Oct 18, 2023	16.30	16.54	15.91	15.95	10,632	-0.42(-2.54%)
Oct 17, 2023	16.10	16.57	16.10	16.37	13,503	+0.44(+2.79%)
Oct 16, 2023	15.83	16.14	15.82	15.93	11,437	+0.28(+1.79%)
Oct 13, 2023	15.34	15.93	15.24	15.65	45,477	+0.19(+1.25%)
Oct 12, 2023	15.64	15.88	15.28	15.45	46,030	-0.34(-2.14%)
Oct 11, 2023	15.32	16.03	15.19	15.79	118,592	+0.47(+3.09%)
Oct 10, 2023	15.96	16.34	14.79	15.32	128,134	-0.49(-3.11%)
Oct 09, 2023	15.74	16.55	15.29	15.81	35,627	-0.10(-0.61%)
Oct 06, 2023	15.64	16.42	15.35	15.91	40,793	+0.12(+0.73%)
Oct 05, 2023	15.44	15.80	15.31	15.79	41,640	+0.17(+1.11%)
Oct 04, 2023	15.13	15.77	15.05	15.62	29,010	+0.48(+3.19%)
Oct 03, 2023	15.17	15.24	14.79	15.13	58,217	+0.02(+0.13%)
Oct 02, 2023	15.35	15.49	14.80	15.12	29,406	-0.20(-1.32%)
Sep 29, 2023	15.55	15.63	14.91	15.32	24,757	-0.17(-1.12%)
Sep 28, 2023	15.77	15.77	15.28	15.49	22,369	-0.14(-0.93%)
Sep 27, 2023	16.16	16.16	15.45	15.64	16,310	-0.14(-0.86%)
Sep 26, 2023	16.28	16.28	15.64	15.77	30,873	-0.56(-3.43%)
Sep 25, 2023	16.23	16.36	16.11	16.33	6,932	+0.14(+0.89%)
Sep 22, 2023	16.64	16.78	16.06	16.19	18,040	-0.40(-2.39%)
Sep 21, 2023	16.29	16.86	16.23	16.58	40,055	+0.10(+0.59%)
Sep 20, 2023	16.97	17.04	16.42	16.49	34,314	-0.36(-2.12%)
Sep 19, 2023	16.68	17.10	16.50	16.84	21,149	+0.03(+0.17%)
Sep 18, 2023	17.04	17.20	16.66	16.81	14,244	-0.40(-2.30%)
Sep 15, 2023	17.12	17.43	16.78	17.21	58,093	-0.01(-0.06%)
Sep 14, 2023	17.06	17.22	16.68	17.22	31,016	+0.42(+2.53%)
Sep 13, 2023	17.17	17.17	16.55	16.79	24,211	-0.26(-1.53%)
Sep 12, 2023	17.10	17.25	16.96	17.06	12,403	-0.06(-0.34%)
Sep 11, 2023	17.23	17.60	16.69	17.11	26,927	-0.03(-0.17%)
Sep 08, 2023	17.01	17.28	16.79	17.14	73,249	+0.20(+1.20%)
Sep 07, 2023	18.10	18.45	16.51	16.94	70,490	-1.20(-6.60%)
Sep 06, 2023	18.26	18.39	17.86	18.14	34,521	-0.12(-0.68%)
Sep 05, 2023	18.19	18.37	17.86	18.26	15,758	+0.15(+0.84%)
Sep 01, 2023	18.58	18.78	18.11	18.11	32,875	-0.31(-1.66%)
Aug 31, 2023	18.30	18.62	18.26	18.41	13,081	+0.21(+1.15%)
Aug 30, 2023	18.63	18.63	18.16	18.20	43,793	-0.46(-2.46%)
Aug 29, 2023	18.58	18.76	18.22	18.66	20,703	+0.28(+1.51%)
Aug 28, 2023	18.41	18.44	18.20	18.38	13,487	+0.13(+0.73%)
Aug 25, 2023	18.55	18.55	18.22	18.25	13,364	-0.20(-1.09%)
Aug 24, 2023	18.21	18.53	18.14	18.45	10,443	+0.08(+0.42%)
Aug 23, 2023	18.23	18.57	18.05	18.38	6,971	+0.20(+1.10%)
Aug 22, 2023	18.77	18.77	18.17	18.17	5,765	-0.43(-2.29%)
Aug 21, 2023	18.60	18.69	18.40	18.60	10,403	+0.15(+0.80%)
Aug 18, 2023	18.18	18.61	18.18	18.45	45,136	+0.38(+2.12%)
Aug 17, 2023	18.50	18.50	18.05	18.07	13,582	-0.28(-1.51%)
Aug 16, 2023	19.20	19.28	18.34	18.35	17,146	-0.64(-3.37%)
Aug 15, 2023	19.16	19.28	18.94	18.99	28,741	-0.28(-1.44%)
Aug 14, 2023	19.08	19.30	19.05	19.26	12,788	+0.02(+0.10%)
Aug 11, 2023	19.19	19.38	19.09	19.24	9,952	+0.01(+0.05%)
Aug 10, 2023	18.78	19.41	18.78	19.24	108,922	+0.19(+1.00%)
Aug 09, 2023	19.33	19.51	18.98	19.04	50,547	-0.54(-2.78%)
Aug 08, 2023	19.30	19.59	19.02	19.59	53,684	+0.01(+0.05%)
Aug 07, 2023	19.17	19.59	19.11	19.58	38,751	+0.41(+2.14%)
Aug 04, 2023	19.16	19.30	18.85	19.17	23,056	-0.01(-0.05%)
Aug 03, 2023	19.12	19.45	19.03	19.18	27,072	-0.11(-0.59%)
Aug 02, 2023	19.58	20.06	19.15	19.29	38,131	-0.52(-2.60%)
Aug 01, 2023	19.67	19.89	19.15	19.81	25,124	-0.11(-0.53%)
Jul 31, 2023	20.26	20.75	19.18	19.91	60,205	+0.12(+0.63%)
Jul 28, 2023	19.62	20.27	18.87	19.79	40,573	+0.20(+1.02%)
Jul 27, 2023	20.73	20.73	19.26	19.59	47,023	-1.05(-5.09%)
Jul 26, 2023	20.45	20.98	20.10	20.64	13,296	+0.35(+1.74%)
Jul 25, 2023	20.00	20.38	19.90	20.29	28,835	+0.28(+1.38%)
Jul 24, 2023	20.18	21.00	19.72	20.01	44,599	-0.10(-0.48%)
Jul 21, 2023	20.90	20.96	19.79	20.10	18,570	-0.68(-3.26%)
Jul 20, 2023	20.59	21.13	20.54	20.78	16,848	+0.17(+0.83%)
Jul 19, 2023	21.44	22.17	20.59	20.61	26,832	-0.78(-3.66%)
Jul 18, 2023	20.32	21.93	20.32	21.39	53,422	+1.26(+6.26%)
Jul 17, 2023	19.80	20.19	19.80	20.13	8,257	+0.34(+1.74%)
Jul 14, 2023	19.73	19.94	19.67	19.79	14,139	+0.11(+0.53%)
Jul 13, 2023	19.88	20.01	19.67	19.68	8,872	+0.03(+0.15%)
Jul 12, 2023	20.25	20.25	19.59	19.66	17,064	-0.34(-1.72%)
Jul 11, 2023	19.45	20.25	19.45	20.00	21,939	+0.58(+3.00%)
Jul 10, 2023	19.09	19.55	19.08	19.42	11,977	+0.25(+1.30%)
Jul 07, 2023	18.88	19.39	18.60	19.17	30,407	+0.16(+0.86%)
Jul 06, 2023	19.09	19.24	18.72	19.01	25,014	-0.13(-0.70%)
Jul 05, 2023	19.45	19.72	19.14	19.14	46,554	-0.32(-1.62%)
Jul 03, 2023	20.15	20.15	19.20	19.45	5,953	+0.11(+0.54%)
Jun 30, 2023	19.43	19.63	19.25	19.35	17,158	-0.03(-0.15%)
Jun 29, 2023	19.41	20.20	19.13	19.38	22,184	-0.10(-0.49%)
Jun 28, 2023	19.30	19.71	19.21	19.47	37,228	+0.16(+0.84%)
Jun 27, 2023	18.98	19.53	18.95	19.31	46,195	+0.41(+2.15%)
Jun 26, 2023	19.08	19.49	18.58	18.91	31,909	-0.33(-1.71%)
Jun 23, 2023	19.14	19.45	19.02	19.24	127,317	-0.10(-0.49%)
Jun 22, 2023	19.32	19.49	19.04	19.33	30,026	-0.01(-0.05%)
Jun 21, 2023	19.36	19.66	19.33	19.34	17,789	-0.02(-0.10%)
Jun 20, 2023	19.97	20.17	19.28	19.36	42,173	-0.61(-3.06%)
Jun 16, 2023	20.07	20.35	19.73	19.97	73,644	-0.05(-0.24%)
Jun 15, 2023	19.49	20.10	19.49	20.02	20,978	+3.43(+20.68%)
May 08, 2023	16.79	16.79	16.31	16.59	18,769	-0.26(-1.52%)
May 05, 2023	17.04	17.44	16.31	16.84	20,690	-0.20(-1.17%)
May 04, 2023	17.03	17.34	16.63	17.04	24,080	-0.17(-0.99%)
May 03, 2023	16.97	17.45	16.95	17.21	15,593	+0.26(+1.56%)
May 02, 2023	17.04	17.57	16.78	16.95	18,920	-0.65(-3.71%)
May 01, 2023	17.79	18.28	17.33	17.60	20,560	-0.11(-0.64%)
Apr 28, 2023	17.61	17.94	17.49	17.71	9,976	-0.04(-0.21%)
Apr 27, 2023	17.83	18.00	17.45	17.75	10,967	+0.10(+0.59%)
Apr 26, 2023	17.80	18.05	17.37	17.65	28,569	-0.28(-1.58%)
Apr 25, 2023	17.92	18.21	17.59	17.93	13,348	-0.09(-0.47%)
Apr 24, 2023	17.92	18.17	17.61	18.02	17,622	+0.09(+0.47%)
Apr 21, 2023	17.68	18.09	17.62	17.93	12,988	+0.23(+1.28%)
Apr 20, 2023	17.76	17.93	17.32	17.70	13,088	+0.09(+0.54%)
Apr 19, 2023	17.56	17.92	17.14	17.61	11,051	+0.07(+0.38%)
Apr 18, 2023	17.45	17.67	17.27	17.54	12,857	+0.07(+0.38%)
Apr 17, 2023	17.50	17.56	17.28	17.48	10,313	+0.07(+0.38%)
Apr 14, 2023	16.99	17.45	16.96	17.41	17,647	+0.24(+1.38%)
Apr 13, 2023	16.81	17.26	16.71	17.17	15,320	+0.05(+0.28%)
Apr 12, 2023	17.34	17.52	16.96	17.13	12,281	-0.04(-0.22%)
Apr 11, 2023	17.17	17.26	17.06	17.17	14,401	+0.26(+1.57%)
Apr 10, 2023	16.68	16.91	16.67	16.90	16,285	+0.26(+1.59%)
Apr 06, 2023	16.49	16.90	16.21	16.64	13,058	-0.01(-0.06%)
Apr 05, 2023	16.77	16.83	16.48	16.65	26,879	-0.26(-1.57%)
Apr 04, 2023	16.87	17.17	16.65	16.91	59,355	-0.07(-0.39%)
Apr 03, 2023	17.27	17.27	16.82	16.98	59,151	-0.22(-1.27%)
Mar 31, 2023	17.03	17.39	17.03	17.19	33,976	+0.15(+0.89%)
Mar 30, 2023	17.31	17.31	16.80	17.04	27,791	+0.00(+0.00%)
Mar 29, 2023	17.00	17.15	16.74	17.04	49,825	+0.26(+1.58%)
Mar 28, 2023	16.44	16.82	16.43	16.78	31,381	+0.26(+1.60%)
Mar 27, 2023	16.39	16.79	15.94	16.51	39,102	+0.37(+2.28%)
Mar 24, 2023	15.72	16.29	15.52	16.14	29,283	+0.33(+2.09%)
Mar 23, 2023	16.03	16.29	15.58	15.81	28,219	-0.06(-0.36%)
Mar 22, 2023	16.46	16.70	15.75	15.87	27,860	-0.62(-3.78%)
Mar 21, 2023	15.95	16.68	15.95	16.49	34,291	+0.67(+4.24%)
Mar 20, 2023	15.45	15.99	15.45	15.82	30,762	+0.41(+2.64%)
Mar 17, 2023	15.22	15.65	15.07	15.42	51,607	+0.19(+1.24%)
Mar 16, 2023	15.08	16.10	14.98	15.23	80,150	+0.01(+0.06%)
Mar 15, 2023	15.25	15.80	15.03	15.22	42,285	-0.42(-2.66%)
Mar 14, 2023	15.17	15.86	14.95	15.63	58,049	+0.91(+6.17%)
Mar 13, 2023	14.96	15.02	14.13	14.73	54,602	-0.42(-2.75%)
Mar 10, 2023	16.06	16.06	15.00	15.14	36,744	-1.08(-6.65%)
Mar 09, 2023	16.43	16.43	16.14	16.22	26,633	-0.16(-0.98%)
Mar 08, 2023	16.21	16.45	16.11	16.38	19,425	+0.05(+0.29%)
Mar 07, 2023	16.12	16.44	16.04	16.33	28,835	+0.26(+1.63%)
Mar 06, 2023	16.27	16.27	15.64	16.07	47,911	-0.22(-1.38%)
Mar 03, 2023	16.48	16.48	15.95	16.30	22,878	-0.35(-2.08%)
Mar 02, 2023	16.54	16.75	16.26	16.64	25,863	+0.10(+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.