Skip to main content
Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
18.41
-0.37 (-1.97%)
Feb 21, 2025, 4:00 PM EST - Market closed

SAMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.9319.0218.4118.4118.41-1.97%24,347
Feb 20, 202519.0019.0318.7818.7818.78-1.26%9,909
Feb 19, 202518.7119.0418.7119.0219.020.85%14,199
Feb 18, 202518.4319.0018.4318.8618.863.06%24,191
Feb 14, 202517.9718.5917.8618.3018.301.78%27,291
Feb 13, 202518.1418.1917.9017.9817.980.06%20,758
Feb 12, 202518.4518.4717.9717.9717.97-3.54%16,591
Feb 11, 202518.2419.0018.0318.6318.631.14%31,264
Feb 10, 202518.1618.4617.9918.4218.420.33%22,332
Feb 7, 202518.5218.5718.2818.3618.36-0.81%9,230
Feb 6, 202518.6518.7418.5118.5118.51-0.43%11,942
Feb 5, 202518.5018.5918.4218.5918.590.92%10,163
Feb 4, 202518.2018.4718.2018.4218.421.38%13,372
Feb 3, 202518.1818.4018.1018.1718.17-1.78%13,124
Jan 31, 202518.5218.6718.2718.5018.50-0.11%17,030
Jan 30, 202518.8218.8218.4118.5218.52-1.07%13,219
Jan 29, 202518.5018.7918.5018.7218.721.91%34,180
Jan 28, 202518.2818.5518.0918.3718.370.11%22,477
Jan 27, 202518.0218.3718.0218.3518.351.27%17,716
Jan 24, 202517.9118.3117.9118.1218.120.83%15,819
Jan 23, 202517.7417.9817.7417.9717.970.67%30,867
Jan 22, 202518.0518.0517.8217.8517.85-0.78%23,585
Jan 21, 202518.2218.2317.9817.9917.99-18,987
Jan 17, 202518.0218.0317.7517.9917.990.78%15,299
Jan 16, 202518.2718.4517.6317.8517.85-2.19%35,040
Jan 15, 202518.2318.2517.9718.2518.252.93%13,378
Jan 14, 202517.6117.8317.4717.7317.731.20%21,709
Jan 13, 202517.2017.5317.2017.5217.52-0.74%15,616
Jan 10, 202518.0418.0617.6117.6517.65-3.02%20,373
Jan 8, 202518.0018.2718.0018.2018.200.28%24,262
Jan 7, 202518.3018.3518.0618.1518.15-0.06%37,014
Jan 6, 202518.4018.5018.1618.1618.16-0.66%22,678
Jan 3, 202518.3918.4818.2818.2818.280.22%16,975
Jan 2, 202518.4118.8618.2218.2418.24-0.82%24,090
Dec 31, 202418.6218.7118.3918.3918.39-0.27%18,663
Dec 30, 202418.3418.5018.1618.4418.440.38%17,601
Dec 27, 202418.6018.6018.2018.3718.37-1.34%20,513
Dec 26, 202418.3218.6218.3218.6218.620.87%13,054
Dec 24, 202418.3618.4618.2618.4618.461.26%9,642
Dec 23, 202418.7118.7218.1318.2318.23-2.36%32,171
Dec 20, 202417.5818.7017.5818.6718.675.06%108,859
Dec 19, 202417.5017.9217.5017.7717.772.36%26,818
Dec 18, 202418.4918.6717.3417.3617.36-5.29%26,949
Dec 17, 202418.0718.4418.0718.3318.330.60%17,424
Dec 16, 202418.3619.2018.2118.2218.22-1.41%20,124
Dec 13, 202418.9318.9318.4118.4818.48-2.89%24,873
Dec 12, 202417.9219.1217.8419.0318.836.67%84,176
Dec 11, 202417.9518.0917.7517.8417.650.39%49,399
Dec 10, 202417.8318.1117.7717.7717.580.17%20,210
Dec 9, 202418.0918.0917.7417.7417.55-1.66%15,822
Dec 6, 202417.9618.1917.9618.0417.850.45%16,980
Dec 5, 202417.9317.9817.8117.9617.77-0.33%14,955
Dec 4, 202418.0018.2017.9518.0217.830.17%10,580
Dec 3, 202418.2018.2017.8217.9917.80-0.72%14,097
Dec 2, 202418.2518.4118.1218.1217.93-1.20%19,299
Nov 29, 202418.5018.5518.3418.3418.14-0.43%9,781
Nov 27, 202418.3518.5018.2918.4218.220.88%18,174
Nov 26, 202418.0018.3718.0018.2618.061.11%18,028
Nov 25, 202418.5018.5118.0618.0617.87-2.01%17,371
Nov 22, 202418.2918.6118.2518.4318.230.77%22,688
Nov 21, 202417.8018.2917.7418.2918.091.89%15,117
Nov 20, 202418.1718.1717.8317.9517.76-1.37%11,741
Nov 19, 202418.1318.2518.1318.2018.01-0.49%10,202
Nov 18, 202418.1118.3818.1118.2918.091.05%14,522
Nov 15, 202418.5018.5018.1018.1017.91-1.90%24,944
Nov 14, 202418.3718.5718.2518.4518.250.60%25,801
Nov 13, 202418.6818.7718.3418.3418.14-0.92%25,881
Nov 12, 202418.6018.6318.4118.5118.310.05%28,256
Nov 11, 202418.1518.6918.0218.5018.302.32%27,676
Nov 8, 202417.8318.0917.8218.0817.892.61%16,482
Nov 7, 202417.1517.8817.1517.6217.433.16%35,706
Nov 6, 202418.0018.0016.8517.0816.900.59%91,622
Nov 5, 202416.7416.9816.7416.9816.802.47%14,653
Nov 4, 202416.4316.6516.2516.5716.390.98%11,303
Nov 1, 202417.5417.5416.1616.4116.23-5.85%34,602
Oct 31, 202417.4917.8317.4317.4317.24-0.80%33,667
Oct 30, 202417.6817.8117.5717.5717.38-0.23%11,958
Oct 29, 202417.4617.6917.4617.6117.420.57%11,122
Oct 28, 202417.0917.8517.0917.5117.322.70%30,682
Oct 25, 202417.3117.3117.0517.0516.87-0.35%18,325
Oct 24, 202417.4717.5217.1117.1116.93-1.38%19,006
Oct 23, 202417.1617.5317.1617.3517.160.12%18,102
Oct 22, 202417.1517.4817.1517.3317.140.58%12,073
Oct 21, 202417.7517.7517.1217.2317.05-2.66%31,420
Oct 18, 202417.9718.0917.7017.7017.51-1.06%13,028
Oct 17, 202417.7618.0217.7617.8917.700.28%14,630
Oct 16, 202417.7517.8517.5917.8417.652.88%13,752
Oct 15, 202416.9717.5016.9717.3417.151.88%15,111
Oct 14, 202417.2217.2217.0017.0216.84-1.16%12,548
Oct 11, 202417.1517.3417.1017.2217.042.26%12,330
Oct 10, 202416.3016.9516.3016.8416.662.31%18,944
Oct 9, 202416.6316.6716.3316.4616.28-0.78%14,023
Oct 8, 202416.5816.6716.5816.5916.41-0.66%7,231
Oct 7, 202416.7316.8416.6516.7016.52-1.07%11,519
Oct 4, 202417.0517.0916.8016.8816.700.30%13,348
Oct 3, 202416.7316.9616.6616.8316.651.02%24,124
Oct 2, 202416.7016.8216.5516.6616.48-0.89%9,722
Oct 1, 202416.9317.0316.7016.8116.63-2.49%12,493
Sep 30, 202417.0717.3217.0017.2417.060.29%15,416
Sep 27, 202416.9717.1916.9717.1917.011.90%10,665