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%)
May 02, 2016	9.335	9.536	9.328	9.464	32,119	+0.11(+1.15%)
Apr 29, 2016	9.414	9.521	9.338	9.356	9,576	-0.09(-0.99%)
Apr 28, 2016	9.536	9.643	9.443	9.450	31,163	-0.11(-1.13%)
Apr 27, 2016	9.500	9.586	9.500	9.557	20,912	+0.04(+0.45%)
Apr 26, 2016	9.550	9.579	9.428	9.514	18,374	+0.03(+0.30%)
Apr 25, 2016	9.471	9.486	9.364	9.486	18,269	+0.03(+0.30%)
Apr 22, 2016	9.371	9.478	9.277	9.457	30,523	+0.00(+0.00%)
Apr 21, 2016	9.478	9.493	9.292	9.457	25,783	+0.03(+0.27%)
Apr 20, 2016	9.313	9.507	9.234	9.432	33,791	+0.10(+1.12%)
Apr 19, 2016	9.457	9.457	8.940	9.328	50,439	-0.11(-1.22%)
Apr 18, 2016	9.514	9.665	8.646	9.443	36,258	-0.06(-0.68%)
Apr 15, 2016	9.435	9.608	9.364	9.507	20,955	+0.06(+0.61%)
Apr 14, 2016	9.328	9.500	9.217	9.450	25,026	+0.27(+2.97%)
Apr 13, 2016	8.904	9.256	8.904	9.177	33,978	+0.27(+2.98%)
Apr 12, 2016	8.912	8.962	8.818	8.912	30,297	-0.01(-0.08%)
Apr 11, 2016	8.904	9.138	8.747	8.919	48,819	+0.15(+1.72%)
Apr 08, 2016	8.969	9.138	8.683	8.768	13,449	-0.02(-0.24%)
Apr 07, 2016	8.912	9.127	8.574	8.790	143,291	-0.14(-1.53%)
Apr 06, 2016	8.969	9.127	8.646	8.926	38,259	-0.11(-1.19%)
Apr 05, 2016	9.077	9.412	8.962	9.034	48,375	-0.15(-1.64%)
Apr 04, 2016	9.399	9.428	8.976	9.184	43,606	-0.24(-2.59%)
Apr 01, 2016	9.177	9.730	9.148	9.428	74,413	+0.29(+3.14%)
Mar 31, 2016	9.371	9.435	9.141	9.141	14,427	-0.18(-1.92%)
Mar 30, 2016	9.184	9.428	9.170	9.321	27,115	+0.11(+1.17%)
Mar 29, 2016	8.818	9.342	8.718	9.213	17,110	+0.32(+3.55%)
Mar 28, 2016	8.797	8.933	8.797	8.897	41,378	+0.11(+1.22%)
Mar 24, 2016	8.754	8.790	8.790	8.790	21,323	-0.06(-0.65%)
Mar 23, 2016	8.926	8.926	8.790	8.847	6,912	+0.05(+0.57%)
Mar 22, 2016	8.919	8.933	8.768	8.797	16,175	-0.12(-1.37%)
Mar 21, 2016	8.912	9.331	8.395	8.919	26,813	+0.03(+0.32%)
Mar 18, 2016	8.108	9.069	8.068	8.890	80,194	+0.81(+10.04%)
Mar 17, 2016	8.094	8.108	8.051	8.079	29,787	+0.02(+0.27%)
Mar 16, 2016	8.129	8.187	7.968	8.058	11,300	+0.00(+0.00%)
Mar 15, 2016	7.986	8.194	7.900	8.058	13,615	+0.03(+0.36%)
Mar 14, 2016	8.122	8.137	7.914	8.029	48,680	-0.09(-1.15%)
Mar 11, 2016	7.900	8.122	7.893	8.122	3,640	+0.25(+3.24%)
Mar 10, 2016	7.814	7.929	7.620	7.868	17,401	+0.13(+1.67%)
Mar 09, 2016	7.821	7.878	7.559	7.738	8,293	+0.10(+1.36%)
Mar 08, 2016	7.652	7.833	7.627	7.634	10,594	+0.05(+0.65%)
Mar 07, 2016	8.365	8.365	7.492	7.585	35,821	-0.30(-3.78%)
Mar 04, 2016	8.316	8.443	7.748	7.883	19,455	-0.54(-6.40%)
Mar 03, 2016	8.537	9.122	8.422	8.422	19,630	-0.09(-1.00%)
Mar 02, 2016	8.233	8.621	8.195	8.507	16,034	+0.18(+2.13%)

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.