Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.725	10.44	9.328	9.522	23,078	-0.29(-2.93%)
May 28, 2020	9.708	10.69	9.543	9.810	39,107	+0.17(+1.75%)
May 27, 2020	9.294	9.801	8.822	9.641	193,129	+0.40(+4.30%)
May 26, 2020	8.737	9.294	8.664	9.243	25,840	+0.59(+6.84%)
May 22, 2020	8.399	8.652	8.280	8.652	5,325	+0.29(+3.43%)
May 21, 2020	8.677	8.770	8.365	8.365	14,887	-0.34(-3.88%)
May 20, 2020	8.365	8.703	8.323	8.703	13,755	+0.44(+5.32%)
May 19, 2020	8.610	8.644	8.137	8.263	9,709	-0.38(-4.40%)
May 18, 2020	8.120	8.753	8.120	8.644	25,693	+0.66(+8.25%)
May 15, 2020	7.587	7.985	7.397	7.985	15,859	+0.34(+4.42%)
May 14, 2020	7.427	7.672	7.123	7.647	19,542	+0.05(+0.67%)
May 13, 2020	7.816	7.816	7.435	7.596	44,170	-0.21(-2.71%)
May 12, 2020	8.694	8.694	7.740	7.807	38,346	-0.74(-8.70%)
May 11, 2020	8.897	8.956	8.551	8.551	20,180	-0.41(-4.53%)
May 08, 2020	8.770	9.167	8.745	8.956	14,912	+0.39(+4.54%)
May 07, 2020	8.627	8.930	8.424	8.568	18,898	+0.12(+1.40%)
May 06, 2020	8.407	8.635	8.382	8.449	13,769	+0.00(+0.00%)
May 05, 2020	8.745	9.028	8.382	8.449	51,133	-0.13(-1.48%)
May 04, 2020	8.534	8.813	8.365	8.576	19,811	+0.02(+0.20%)
May 01, 2020	8.922	9.362	8.052	8.559	23,197	-0.04(-0.49%)
Apr 30, 2020	8.846	8.846	8.021	8.601	24,255	-0.42(-4.68%)
Apr 29, 2020	8.255	9.260	8.213	9.024	30,342	+1.04(+13.02%)
Apr 28, 2020	8.010	8.356	7.900	7.985	42,539	+0.17(+2.16%)
Apr 27, 2020	7.669	7.996	7.630	7.816	41,604	+0.21(+2.78%)
Apr 24, 2020	7.478	7.693	7.435	7.604	11,006	+0.07(+0.90%)
Apr 23, 2020	7.896	7.896	7.402	7.537	12,489	-0.20(-2.62%)
Apr 22, 2020	7.765	7.968	7.410	7.740	22,805	+0.04(+0.55%)
Apr 21, 2020	7.444	7.718	7.444	7.697	10,553	+0.06(+0.77%)
Apr 20, 2020	7.596	8.069	7.435	7.638	4,816	-0.15(-1.95%)
Apr 17, 2020	7.638	8.601	7.461	7.790	23,315	+0.31(+4.18%)
Apr 16, 2020	7.799	7.799	7.241	7.478	71,337	-0.12(-1.56%)
Apr 15, 2020	7.596	8.017	7.596	7.596	21,600	-0.15(-1.96%)
Apr 14, 2020	7.866	8.458	7.748	7.748	25,402	+0.01(+0.11%)
Apr 13, 2020	7.799	8.323	7.740	7.740	11,935	-0.25(-3.07%)
Apr 09, 2020	8.018	8.331	7.689	7.985	70,301	-0.04(-0.53%)
Apr 08, 2020	7.680	8.027	7.241	8.027	32,059	+0.74(+10.21%)
Apr 07, 2020	8.027	8.644	7.283	7.283	15,277	-0.74(-9.26%)
Apr 06, 2020	8.027	8.407	7.942	8.027	28,366	+0.40(+5.20%)
Apr 03, 2020	7.647	7.985	7.418	7.630	117,998	-0.09(-1.20%)
Apr 02, 2020	7.689	7.887	7.427	7.723	16,829	+0.08(+0.99%)
Apr 01, 2020	7.925	7.925	7.604	7.647	33,051	-0.35(-4.33%)
Mar 31, 2020	8.111	8.399	7.182	7.993	26,183	-0.25(-3.07%)
Mar 30, 2020	8.170	8.348	7.782	8.246	12,166	+0.41(+5.17%)
Mar 27, 2020	7.545	8.399	7.114	7.841	39,530	-0.17(-2.11%)
Mar 26, 2020	7.756	8.437	7.393	8.010	34,066	+0.25(+3.16%)
Mar 25, 2020	7.004	7.858	6.882	7.765	62,085	+0.59(+8.25%)
Mar 24, 2020	6.320	7.173	6.109	7.173	87,574	+0.92(+14.73%)
Mar 23, 2020	5.931	6.666	5.500	6.252	44,348	+0.07(+1.09%)
Mar 20, 2020	7.596	7.596	5.247	6.185	64,976	-1.22(-16.44%)
Mar 19, 2020	6.928	7.427	6.126	7.402	32,426	-0.03(-0.34%)
Mar 18, 2020	8.449	8.703	7.241	7.427	26,533	-2.24(-23.16%)
Mar 17, 2020	6.751	9.666	6.252	9.666	62,423	+2.87(+42.29%)
Mar 16, 2020	7.275	7.410	6.759	6.793	39,444	-1.18(-14.83%)
Mar 13, 2020	7.647	8.044	6.819	7.976	42,725	+0.57(+7.76%)
Mar 12, 2020	8.027	8.297	7.182	7.402	48,000	-0.66(-8.18%)
Mar 11, 2020	7.911	8.293	7.770	8.061	36,649	-0.15(-1.82%)
Mar 10, 2020	8.850	8.850	7.628	8.210	30,662	-0.53(-6.08%)
Mar 09, 2020	9.149	9.216	8.559	8.742	24,161	-0.53(-5.73%)
Mar 06, 2020	9.141	9.349	9.141	9.274	23,586	-0.13(-1.41%)
Mar 05, 2020	9.880	10.03	9.349	9.407	18,204	-0.52(-5.19%)
Mar 04, 2020	9.797	9.964	9.752	9.922	10,947	+0.20(+2.05%)
Mar 03, 2020	9.772	9.923	9.723	9.723	16,553	-0.11(-1.10%)

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.