Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	15.05	15.33	14.91	15.31	13,688	+0.37(+2.45%)
Jun 12, 2024	15.41	15.55	14.91	14.94	25,935	-0.19(-1.24%)
Jun 11, 2024	14.90	15.18	14.83	15.13	10,311	+0.17(+1.12%)
Jun 10, 2024	15.07	15.13	14.91	14.96	19,825	-0.11(-0.72%)
Jun 07, 2024	15.50	15.54	15.07	15.07	11,160	-0.45(-2.93%)
Jun 06, 2024	15.51	15.71	15.51	15.53	7,996	+0.02(+0.13%)
Jun 05, 2024	15.53	15.57	15.41	15.51	20,871	+0.08(+0.51%)
Jun 04, 2024	15.70	15.70	15.43	15.43	9,232	-0.32(-2.01%)
Jun 03, 2024	15.24	15.74	15.16	15.74	22,115	+0.65(+4.32%)
May 31, 2024	15.26	15.26	15.00	15.09	14,245	-0.09(-0.59%)
May 30, 2024	15.03	15.31	14.84	15.18	18,857	+0.29(+1.92%)
May 29, 2024	14.65	15.04	14.57	14.90	36,941	+0.08(+0.53%)
May 28, 2024	15.03	15.03	14.60	14.82	41,630	-0.08(-0.53%)
May 24, 2024	14.90	15.11	14.70	14.90	36,915	+0.10(+0.67%)
May 23, 2024	15.49	15.49	14.65	14.80	45,308	-0.59(-3.85%)
May 22, 2024	15.40	15.45	15.13	15.39	22,980	+0.02(+0.13%)
May 21, 2024	15.40	15.50	15.35	15.37	21,479	-0.06(-0.38%)
May 20, 2024	15.60	15.68	15.24	15.43	27,377	-0.28(-1.76%)
May 17, 2024	15.80	15.80	15.59	15.71	38,615	-0.04(-0.25%)
May 16, 2024	15.05	15.75	14.89	15.74	35,366	+0.59(+3.91%)
May 15, 2024	14.88	15.18	14.66	15.15	30,501	+0.33(+2.20%)
May 14, 2024	14.92	15.12	14.57	14.83	54,449	-0.08(-0.53%)
May 13, 2024	14.90	15.10	14.68	14.90	67,436	+0.08(+0.53%)
May 10, 2024	14.91	14.97	14.63	14.83	28,908	-0.08(-0.53%)
May 09, 2024	14.85	15.06	14.59	14.90	63,620	+0.09(+0.60%)
May 08, 2024	14.82	14.94	14.57	14.82	80,305	-0.06(-0.40%)
May 07, 2024	15.11	15.25	14.64	14.88	44,524	-0.27(-1.76%)
May 06, 2024	14.52	15.14	14.48	15.14	53,719	+0.84(+5.91%)
May 03, 2024	14.61	14.73	13.98	14.30	20,766	-0.05(-0.38%)
May 02, 2024	14.57	14.78	14.21	14.35	15,473	-0.22(-1.49%)
May 01, 2024	14.55	14.81	14.42	14.57	9,154	+0.10(+0.68%)
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%)

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.