Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.52	19.31	18.52	19.19	53,341	+0.51(+2.71%)
May 27, 2022	18.42	18.87	18.26	18.69	42,342	+0.35(+1.91%)
May 26, 2022	18.40	18.80	18.16	18.34	36,943	+0.08(+0.45%)
May 25, 2022	18.01	18.29	18.01	18.25	27,064	+0.17(+0.97%)
May 24, 2022	18.15	18.30	17.86	18.08	27,678	-0.08(-0.46%)
May 23, 2022	18.04	18.39	18.00	18.16	32,659	+0.07(+0.41%)
May 20, 2022	18.10	18.22	17.68	18.09	43,003	+0.18(+0.98%)
May 19, 2022	17.90	18.19	17.89	17.91	28,753	+0.00(+0.00%)
May 18, 2022	18.37	18.37	17.66	17.91	27,192	-0.50(-2.70%)
May 17, 2022	18.12	18.44	18.12	18.41	42,955	+0.44(+2.46%)
May 16, 2022	18.43	18.49	17.77	17.97	71,136	-0.54(-2.94%)
May 13, 2022	18.40	19.16	18.06	18.51	46,423	+0.35(+1.93%)
May 12, 2022	18.39	18.49	17.66	18.16	47,196	-0.15(-0.80%)
May 11, 2022	17.74	18.46	17.52	18.31	64,319	+0.41(+2.26%)
May 10, 2022	18.67	19.06	17.80	17.90	74,179	-0.76(-4.09%)
May 09, 2022	19.29	19.29	18.08	18.67	60,985	-0.90(-4.61%)
May 06, 2022	18.94	20.50	18.49	19.57	76,248	+0.27(+1.38%)
May 05, 2022	19.43	19.54	18.94	19.30	50,157	-0.34(-1.73%)
May 04, 2022	19.46	19.64	19.00	19.64	29,379	+0.16(+0.80%)
May 03, 2022	19.85	19.87	19.21	19.49	40,737	-0.24(-1.21%)
May 02, 2022	19.22	19.75	19.06	19.73	47,322	+0.59(+3.08%)
Apr 29, 2022	19.86	19.86	18.99	19.14	32,416	-0.47(-2.40%)
Apr 28, 2022	19.51	19.69	18.80	19.61	49,538	+0.17(+0.85%)
Apr 27, 2022	19.11	19.51	18.75	19.44	50,059	+0.43(+2.28%)
Apr 26, 2022	19.58	19.58	18.83	19.01	40,576	-0.52(-2.64%)
Apr 25, 2022	19.46	19.52	18.92	19.52	33,917	+0.01(+0.05%)
Apr 22, 2022	20.56	20.56	19.19	19.51	30,446	-0.49(-2.44%)
Apr 21, 2022	20.89	20.89	19.81	20.00	49,340	-0.76(-3.64%)
Apr 20, 2022	20.00	20.86	20.00	20.76	39,783	+0.82(+4.11%)
Apr 19, 2022	19.72	20.23	19.72	19.94	33,177	+0.22(+1.12%)
Apr 18, 2022	19.80	20.01	19.48	19.72	31,613	+0.12(+0.61%)
Apr 14, 2022	19.90	19.96	18.43	19.60	25,104	-0.28(-1.39%)
Apr 13, 2022	19.17	19.87	19.10	19.87	42,264	+0.77(+4.05%)
Apr 12, 2022	18.63	19.25	18.63	19.10	40,286	+0.47(+2.52%)
Apr 11, 2022	18.64	18.80	18.41	18.63	34,890	+0.00(+0.00%)
Apr 08, 2022	18.52	18.81	18.29	18.63	67,267	+0.12(+0.65%)
Apr 07, 2022	18.41	18.51	18.14	18.51	29,351	+0.27(+1.46%)
Apr 06, 2022	18.48	18.48	18.12	18.24	23,139	-0.22(-1.20%)
Apr 05, 2022	18.60	18.76	18.18	18.46	22,450	-0.14(-0.74%)
Apr 04, 2022	18.63	18.97	18.28	18.60	35,860	-0.02(-0.10%)
Apr 01, 2022	19.02	19.24	18.46	18.62	30,334	-0.21(-1.12%)
Mar 31, 2022	19.39	19.55	18.75	18.83	24,457	-0.54(-2.80%)
Mar 30, 2022	19.79	19.96	19.17	19.38	24,866	-0.57(-2.86%)
Mar 29, 2022	19.79	20.16	19.59	19.95	33,175	+0.16(+0.79%)
Mar 28, 2022	20.30	20.30	19.65	19.79	40,870	-0.39(-1.92%)
Mar 25, 2022	20.46	20.46	20.07	20.18	58,550	-0.26(-1.26%)
Mar 24, 2022	19.92	20.63	19.71	20.43	49,006	+0.59(+2.97%)
Mar 23, 2022	19.95	20.09	19.60	19.85	78,422	-0.21(-1.06%)
Mar 22, 2022	18.42	20.20	18.37	20.06	83,001	+1.65(+8.95%)
Mar 21, 2022	18.14	18.46	18.07	18.41	68,029	+0.27(+1.47%)
Mar 18, 2022	18.26	18.26	17.98	18.14	18,944	-0.13(-0.71%)
Mar 17, 2022	17.34	18.32	17.34	18.27	27,531	+0.93(+5.36%)
Mar 16, 2022	17.12	17.62	17.12	17.34	9,323	+0.19(+1.13%)
Mar 15, 2022	17.46	17.92	16.71	17.15	91,950	-0.17(-0.96%)
Mar 14, 2022	16.67	17.44	16.67	17.31	71,197	+0.75(+4.50%)
Mar 11, 2022	16.74	16.76	16.50	16.57	18,319	-0.20(-1.21%)
Mar 10, 2022	16.32	16.77	16.19	16.77	40,489	+0.59(+3.64%)
Mar 09, 2022	15.68	16.27	15.57	16.18	23,313	+0.61(+3.93%)
Mar 08, 2022	15.13	15.82	15.13	15.57	25,516	+0.47(+3.14%)
Mar 07, 2022	15.50	15.50	15.09	15.09	67,568	-0.27(-1.78%)
Mar 04, 2022	15.92	16.23	15.34	15.37	20,116	-0.67(-4.21%)
Mar 03, 2022	15.27	16.60	15.27	16.04	49,347	+0.99(+6.61%)
Mar 02, 2022	14.46	15.93	14.46	15.05	46,162	+0.50(+3.45%)

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.