Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.