Silvercrest Ast Cm A (NQ: SAMG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	16.14	16.20	15.92	16.20	9,140	+0.20(+1.25%)
Aug 29, 2024	16.14	16.19	16.00	16.00	18,036	+0.08(+0.50%)
Aug 28, 2024	15.97	16.00	15.82	15.92	11,703	-0.18(-1.12%)
Aug 27, 2024	15.84	16.17	15.79	16.10	12,003	+0.07(+0.44%)
Aug 26, 2024	16.24	16.31	16.03	16.03	22,692	+0.01(+0.06%)
Aug 23, 2024	15.31	16.10	15.31	16.02	31,500	+0.58(+3.76%)
Aug 22, 2024	15.36	15.57	15.36	15.44	18,953	+0.10(+0.65%)
Aug 21, 2024	15.41	15.48	15.09	15.34	25,035	+0.02(+0.13%)
Aug 20, 2024	15.46	15.47	15.20	15.32	13,804	-0.23(-1.48%)
Aug 19, 2024	15.50	15.67	15.40	15.55	11,039	+0.13(+0.84%)
Aug 16, 2024	15.58	15.74	15.42	15.42	9,106	-0.16(-1.03%)
Aug 15, 2024	15.35	15.71	15.35	15.58	17,891	+0.54(+3.59%)
Aug 14, 2024	15.38	15.38	15.04	15.04	16,370	-0.26(-1.70%)
Aug 13, 2024	15.09	15.38	15.04	15.30	21,183	+0.40(+2.68%)
Aug 12, 2024	15.01	15.10	14.86	14.90	28,398	-0.14(-0.93%)
Aug 09, 2024	15.13	15.17	14.90	15.04	14,359	+0.00(+0.00%)
Aug 08, 2024	14.98	15.19	14.98	15.04	16,192	+0.22(+1.48%)
Aug 07, 2024	15.48	15.49	14.81	14.82	25,412	-0.40(-2.63%)
Aug 06, 2024	15.24	15.44	15.07	15.22	17,320	-0.08(-0.52%)
Aug 05, 2024	15.47	16.11	15.07	15.30	29,280	-0.82(-5.09%)
Aug 02, 2024	16.44	16.76	16.03	16.12	20,700	-0.97(-5.68%)
Aug 01, 2024	17.68	17.68	16.60	17.09	31,647	-0.64(-3.61%)
Jul 31, 2024	16.91	17.83	16.91	17.73	56,898	+0.98(+5.85%)
Jul 30, 2024	16.67	16.80	16.63	16.75	47,375	+0.12(+0.72%)
Jul 29, 2024	17.33	17.33	16.58	16.63	33,580	-0.62(-3.59%)
Jul 26, 2024	17.35	17.42	17.02	17.25	32,933	+0.27(+1.59%)
Jul 25, 2024	16.84	17.18	16.68	16.98	76,446	+0.16(+0.95%)
Jul 24, 2024	17.20	17.48	16.80	16.82	41,188	-0.52(-3.00%)
Jul 23, 2024	17.50	17.84	17.11	17.34	71,330	-0.16(-0.91%)
Jul 22, 2024	16.61	17.52	16.55	17.50	28,581	+0.92(+5.55%)
Jul 19, 2024	16.96	17.07	16.37	16.58	39,098	-0.38(-2.24%)
Jul 18, 2024	17.26	17.50	16.58	16.96	39,459	-0.27(-1.57%)
Jul 17, 2024	17.50	17.75	17.15	17.23	53,887	-0.27(-1.54%)
Jul 16, 2024	17.04	17.55	17.04	17.50	40,917	+0.68(+4.04%)
Jul 15, 2024	16.54	17.09	16.48	16.82	34,456	+0.40(+2.44%)
Jul 12, 2024	16.58	16.68	16.31	16.42	16,197	+0.05(+0.31%)
Jul 11, 2024	15.54	16.55	15.54	16.37	42,021	+0.92(+5.95%)
Jul 10, 2024	15.35	15.45	15.21	15.45	16,304	+0.05(+0.32%)
Jul 09, 2024	15.30	15.41	15.25	15.40	18,477	+0.01(+0.06%)
Jul 08, 2024	14.87	15.45	14.71	15.39	40,863	+0.68(+4.62%)
Jul 05, 2024	15.17	15.21	14.70	14.71	40,053	-0.58(-3.79%)
Jul 03, 2024	15.18	15.66	15.17	15.29	7,855	+0.14(+0.92%)
Jul 02, 2024	15.32	15.39	15.15	15.15	12,940	-0.12(-0.79%)

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.