Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.60	12.60	12.29	12.29	12,702	-0.15(-1.24%)
May 30, 2018	12.36	12.63	12.29	12.44	25,413	+0.15(+1.26%)
May 29, 2018	12.36	12.36	12.29	12.29	5,309	-0.08(-0.63%)
May 25, 2018		12.36	12.36	12.36	0	+0.08(+0.63%)
May 24, 2018	12.02	12.33	12.02	12.29	9,189	+0.08(+0.63%)
May 23, 2018	11.90	12.25	11.82	12.21	8,855	+0.46(+3.95%)
May 22, 2018	12.02	12.02	11.75	11.75	5,796	-0.35(-2.88%)
May 21, 2018	12.09	12.13	11.93	12.09	10,804	+0.04(+0.32%)
May 18, 2018	12.02	12.13	11.94	12.05	10,520	+0.12(+0.97%)
May 17, 2018	11.98	12.02	11.67	11.94	26,853	+0.04(+0.32%)
May 16, 2018	11.82	12.05	11.82	11.90	8,894	+0.04(+0.33%)
May 15, 2018	11.78	12.02	11.78	11.86	4,979	+0.15(+1.32%)
May 14, 2018	12.05	12.09	11.71	11.71	7,592	-0.27(-2.26%)
May 11, 2018	12.05	12.05	11.86	11.98	5,321	+0.00(+0.00%)
May 10, 2018	12.02	12.05	11.98	11.98	5,705	-0.04(-0.32%)
May 09, 2018	12.05	12.13	12.02	12.02	14,040	-0.04(-0.32%)
May 08, 2018	12.05	12.09	12.02	12.05	7,767	+0.00(+0.00%)
May 07, 2018	12.02	12.05	11.90	12.05	9,889	+0.04(+0.32%)
May 04, 2018	12.02	12.04	11.78	12.02	8,571	+0.15(+1.30%)
May 03, 2018	12.05	12.05	11.75	11.86	5,115	-0.15(-1.29%)
May 02, 2018	12.02	12.05	11.94	12.02	10,069	+0.04(+0.32%)
May 01, 2018	11.82	12.02	11.78	11.98	8,146	+0.08(+0.65%)
Apr 30, 2018	11.98	11.98	11.78	11.90	8,813	+0.04(+0.33%)
Apr 27, 2018	12.02	12.02	11.78	11.86	6,215	-0.15(-1.29%)
Apr 26, 2018	11.90	12.02	11.90	12.02	22,390	+0.04(+0.32%)
Apr 25, 2018	11.82	11.98	11.82	11.98	11,148	+0.12(+0.98%)
Apr 24, 2018	11.82	11.98	11.75	11.86	8,126	+0.08(+0.66%)
Apr 23, 2018	11.94	11.98	11.71	11.78	4,917	-0.12(-0.97%)
Apr 20, 2018	11.90	12.17	11.90	11.90	6,128	-0.12(-0.96%)
Apr 19, 2018	11.32	12.02	11.32	12.02	4,040	+0.00(+0.00%)
Apr 18, 2018	12.05	12.17	11.98	12.02	21,651	+0.00(+0.00%)
Apr 17, 2018	12.02	12.02	11.96	12.02	7,566	+0.08(+0.65%)
Apr 16, 2018	12.05	12.09	11.94	11.94	20,709	-0.08(-0.64%)
Apr 13, 2018	12.09	12.17	11.98	12.02	23,544	+0.04(+0.32%)
Apr 12, 2018	11.98	12.09	11.94	11.98	28,126	+0.08(+0.65%)
Apr 11, 2018	12.05	12.05	11.09	11.90	57,964	-0.15(-1.28%)
Apr 10, 2018	12.16	12.29	12.05	12.05	8,398	-0.19(-1.58%)
Apr 09, 2018	12.25	12.44	12.25	12.25	31,007	-0.04(-0.31%)
Apr 06, 2018	12.33	12.36	12.21	12.29	9,973	+0.00(+0.00%)
Apr 05, 2018	12.29	12.36	11.82	12.29	13,617	-0.08(-0.63%)
Apr 04, 2018	11.86	12.36	11.86	12.36	14,660	+0.43(+3.56%)
Apr 03, 2018	11.75	12.09	11.75	11.94	14,740	+0.23(+1.98%)
Apr 02, 2018	11.82	11.86	10.78	11.71	21,858	-0.04(-0.33%)
Mar 29, 2018		11.75	11.75	11.75	0	+0.04(+0.33%)
Mar 28, 2018	11.59	11.78	11.59	11.71	12,261	+0.12(+1.00%)
Mar 27, 2018	11.59	11.67	11.59	11.59	5,985	-0.04(-0.33%)
Mar 26, 2018	11.63	11.71	11.51	11.63	7,107	+0.23(+2.03%)
Mar 23, 2018	11.59	11.71	11.40	11.40	10,761	-0.19(-1.67%)
Mar 22, 2018	11.63	11.82	11.55	11.59	6,379	+0.00(+0.00%)
Mar 21, 2018	11.98	11.98	11.47	11.59	4,829	-0.42(-3.54%)
Mar 20, 2018	12.05	12.17	12.02	12.02	9,954	-0.31(-2.51%)
Mar 19, 2018	12.25	12.36	12.02	12.33	46,853	+0.08(+0.63%)
Mar 16, 2018	12.05	12.33	11.98	12.25	99,306	+0.15(+1.28%)
Mar 15, 2018	12.17	12.25	11.86	12.09	17,199	-0.08(-0.63%)
Mar 14, 2018	11.82	12.33	11.82	12.17	11,667	+0.31(+2.61%)
Mar 13, 2018	11.63	12.01	11.59	11.86	8,807	+0.19(+1.66%)
Mar 12, 2018	12.21	12.21	11.13	11.67	40,755	-0.66(-5.33%)
Mar 09, 2018	11.94	12.33	11.90	12.33	5,014	+0.46(+3.91%)
Mar 08, 2018	12.09	12.29	11.86	11.86	4,843	-0.28(-2.29%)
Mar 07, 2018	11.91	12.25	11.91	12.14	7,567	+0.23(+1.93%)
Mar 06, 2018	11.80	11.95	11.49	11.91	10,640	-0.08(-0.64%)
Mar 05, 2018	11.80	12.22	11.80	11.99	11,973	+0.08(+0.64%)
Mar 02, 2018	11.83	12.06	11.76	11.91	10,563	+0.04(+0.32%)

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.