Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.48	19.01	17.68	18.77	31,990	+0.30(+1.61%)
May 30, 2023	18.17	18.98	18.17	18.47	26,717	+0.39(+2.18%)
May 26, 2023	17.85	18.22	17.82	18.08	17,576	+0.22(+1.23%)
May 25, 2023	18.20	18.30	17.83	17.86	18,550	-0.29(-1.59%)
May 24, 2023	18.20	18.64	17.99	18.15	48,675	-0.04(-0.21%)
May 23, 2023	18.61	18.61	18.15	18.18	25,435	-0.30(-1.61%)
May 22, 2023	18.22	18.97	18.17	18.48	42,221	+0.28(+1.55%)
May 19, 2023	18.22	18.55	18.16	18.20	28,050	+0.07(+0.40%)
May 18, 2023	18.04	18.22	17.84	18.13	25,182	+0.17(+0.96%)
May 17, 2023	18.17	18.22	17.48	17.95	17,827	-0.17(-0.95%)
May 16, 2023	17.84	18.21	17.19	18.13	9,601	+0.28(+1.56%)
May 15, 2023	18.02	18.02	17.64	17.85	13,321	+0.52(+2.99%)
May 12, 2023	17.98	17.98	17.28	17.33	19,150	-0.41(-2.32%)
May 11, 2023	17.90	18.03	17.35	17.74	23,296	-0.34(-1.86%)
May 10, 2023	18.91	18.91	17.86	18.08	28,334	-0.82(-4.31%)
May 09, 2023	16.88	18.92	16.63	18.89	44,783	+2.07(+12.31%)
May 08, 2023	17.02	17.02	16.54	16.82	18,509	-0.26(-1.52%)
May 05, 2023	17.28	17.68	16.54	17.08	20,403	-0.20(-1.17%)
May 04, 2023	17.27	17.59	16.86	17.28	23,746	-0.17(-0.99%)
May 03, 2023	17.21	17.69	17.19	17.45	15,376	+0.27(+1.56%)
May 02, 2023	17.28	17.82	17.01	17.19	18,658	-0.66(-3.71%)
May 01, 2023	18.04	18.54	17.57	17.85	20,275	-0.12(-0.64%)
Apr 28, 2023	17.86	18.19	17.73	17.96	9,837	-0.04(-0.21%)
Apr 27, 2023	18.08	18.25	17.70	18.00	10,814	+0.11(+0.59%)
Apr 26, 2023	18.05	18.31	17.62	17.90	28,172	-0.29(-1.58%)
Apr 25, 2023	18.17	18.47	17.84	18.18	13,163	-0.09(-0.47%)
Apr 24, 2023	18.17	18.42	17.86	18.27	17,377	+0.09(+0.48%)
Apr 21, 2023	17.92	18.35	17.87	18.18	12,808	+0.23(+1.28%)
Apr 20, 2023	18.01	18.18	17.56	17.95	12,906	+0.10(+0.54%)
Apr 19, 2023	17.81	18.17	17.38	17.86	10,898	+0.07(+0.38%)
Apr 18, 2023	17.69	17.91	17.52	17.79	12,679	+0.07(+0.38%)
Apr 17, 2023	17.74	17.81	17.52	17.72	10,170	+0.07(+0.38%)
Apr 14, 2023	17.22	17.69	17.20	17.66	17,402	+0.24(+1.38%)
Apr 13, 2023	17.04	17.50	16.95	17.42	15,107	+0.05(+0.28%)
Apr 12, 2023	17.58	17.76	17.20	17.37	12,111	-0.04(-0.22%)
Apr 11, 2023	17.41	17.50	17.30	17.41	14,201	+0.27(+1.57%)
Apr 10, 2023	16.92	17.15	16.91	17.14	16,059	+0.27(+1.59%)
Apr 06, 2023	16.72	17.14	16.44	16.87	12,877	-0.01(-0.06%)
Apr 05, 2023	17.00	17.07	16.72	16.88	26,506	-0.27(-1.57%)
Apr 04, 2023	17.11	17.41	16.88	17.15	58,532	-0.07(-0.39%)
Apr 03, 2023	17.51	17.51	17.06	17.21	58,331	-0.22(-1.27%)
Mar 31, 2023	17.27	17.63	17.27	17.44	33,505	+0.15(+0.89%)
Mar 30, 2023	17.55	17.55	17.03	17.28	27,406	+0.00(+0.00%)
Mar 29, 2023	17.23	17.39	16.98	17.28	49,134	+0.27(+1.58%)
Mar 28, 2023	16.67	17.05	16.66	17.01	30,946	+0.27(+1.60%)
Mar 27, 2023	16.62	17.02	16.16	16.74	38,560	+0.37(+2.28%)
Mar 24, 2023	15.94	16.51	15.74	16.37	28,877	+0.34(+2.09%)
Mar 23, 2023	16.26	16.51	15.80	16.04	27,827	-0.06(-0.36%)
Mar 22, 2023	16.69	16.94	15.97	16.09	27,474	-0.63(-3.78%)
Mar 21, 2023	16.17	16.91	16.17	16.73	33,816	+0.68(+4.24%)
Mar 20, 2023	15.67	16.22	15.67	16.04	30,335	+0.41(+2.64%)
Mar 17, 2023	15.43	15.87	15.28	15.63	50,891	+0.19(+1.24%)
Mar 16, 2023	15.29	16.32	15.19	15.44	79,039	+0.01(+0.06%)
Mar 15, 2023	15.46	16.03	15.24	15.43	41,698	-0.42(-2.66%)
Mar 14, 2023	15.38	16.08	15.16	15.85	57,244	+0.92(+6.17%)
Mar 13, 2023	15.17	15.23	14.33	14.93	53,845	-0.42(-2.75%)
Mar 10, 2023	16.28	16.28	15.21	15.35	36,235	-1.09(-6.65%)
Mar 09, 2023	16.66	16.66	16.37	16.45	26,263	-0.16(-0.98%)
Mar 08, 2023	16.44	16.68	16.34	16.61	19,156	+0.05(+0.29%)
Mar 07, 2023	16.34	16.67	16.27	16.56	28,435	+0.27(+1.63%)
Mar 06, 2023	16.50	16.50	15.86	16.30	47,247	-0.23(-1.38%)
Mar 03, 2023	16.71	16.71	16.18	16.53	22,561	-0.35(-2.08%)
Mar 02, 2023	16.77	16.98	16.49	16.88	25,505	+0.10(+0.62%)

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.