Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.868	8.940	8.711	8.790	15,988	-0.11(-1.21%)
May 27, 2016	8.790	8.897	8.897	8.897	14,633	+0.03(+0.32%)
May 26, 2016	8.610	8.955	8.359	8.868	12,469	-0.07(-0.80%)
May 25, 2016	8.947	8.962	8.825	8.940	16,488	+0.07(+0.81%)
May 24, 2016	8.876	8.962	8.727	8.868	13,259	+0.05(+0.57%)
May 23, 2016	8.581	8.818	8.581	8.818	20,675	+0.20(+2.33%)
May 20, 2016	8.589	8.782	8.467	8.617	25,433	+0.01(+0.17%)
May 19, 2016	8.818	8.854	8.481	8.603	13,463	-0.29(-3.23%)
May 18, 2016	8.955	8.955	8.782	8.890	8,416	+0.06(+0.65%)
May 17, 2016	8.840	8.933	8.804	8.833	9,399	-0.07(-0.81%)
May 16, 2016	8.825	8.947	8.790	8.904	20,424	+0.11(+1.31%)
May 13, 2016	9.141	9.242	8.768	8.790	48,938	-0.35(-3.85%)
May 12, 2016	9.069	9.292	9.019	9.141	26,662	+0.16(+1.76%)
May 11, 2016	9.034	9.191	8.983	8.983	20,124	-0.15(-1.65%)
May 10, 2016	9.274	9.428	9.134	9.134	17,751	+0.11(+1.27%)
May 09, 2016	9.349	9.450	8.962	9.019	55,884	-0.36(-3.83%)
May 06, 2016	9.249	9.493	9.249	9.378	13,863	+0.11(+1.24%)
May 05, 2016	9.328	9.435	9.242	9.263	13,506	-0.07(-0.77%)
May 04, 2016	9.521	9.521	9.270	9.335	28,386	+0.01(+0.08%)
May 03, 2016	9.349	9.349	9.191	9.328	29,801	-0.14(-1.44%)

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.