Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
16.51
+0.15 (0.89%)
Apr 1, 2025, 3:43 PM EDT - Market open
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.38 | 16.54 | 16.31 | 16.49 | - | 0.79% | 28,979 |
| Mar 31, 2025 | 16.43 | 16.47 | 16.28 | 16.36 | 16.36 | -0.67% | 43,529 |
| Mar 28, 2025 | 16.40 | 16.56 | 16.28 | 16.47 | 16.47 | -0.18% | 28,165 |
| Mar 27, 2025 | 16.10 | 16.68 | 16.08 | 16.50 | 16.50 | 1.66% | 88,062 |
| Mar 26, 2025 | 16.26 | 16.50 | 16.05 | 16.23 | 16.23 | 0.81% | 76,254 |
| Mar 25, 2025 | 16.62 | 16.63 | 15.97 | 16.10 | 16.10 | -2.54% | 63,153 |
| Mar 24, 2025 | 16.34 | 16.72 | 16.22 | 16.52 | 16.52 | 1.47% | 25,836 |
| Mar 21, 2025 | 16.50 | 16.60 | 16.00 | 16.28 | 16.28 | -2.22% | 112,142 |
| Mar 20, 2025 | 16.65 | 16.80 | 16.53 | 16.65 | 16.65 | -0.54% | 17,169 |
| Mar 19, 2025 | 16.53 | 16.91 | 16.53 | 16.74 | 16.74 | 0.78% | 39,711 |
| Mar 18, 2025 | 16.56 | 16.61 | 16.52 | 16.61 | 16.61 | -0.54% | 12,873 |
| Mar 17, 2025 | 16.83 | 16.87 | 16.67 | 16.70 | 16.70 | -0.95% | 49,689 |
| Mar 14, 2025 | 16.83 | 17.01 | 16.76 | 16.86 | 16.86 | 0.18% | 13,350 |
| Mar 13, 2025 | 17.28 | 17.28 | 16.77 | 16.83 | 16.63 | -1.58% | 13,936 |
| Mar 12, 2025 | 17.65 | 17.65 | 17.04 | 17.10 | 16.90 | -3.01% | 23,670 |
| Mar 11, 2025 | 17.68 | 17.88 | 17.60 | 17.63 | 17.42 | 0.23% | 15,666 |
| Mar 10, 2025 | 17.16 | 18.19 | 17.03 | 17.59 | 17.38 | 2.33% | 35,718 |
| Mar 7, 2025 | 17.51 | 17.62 | 16.95 | 17.19 | 16.99 | -1.26% | 18,393 |
| Mar 6, 2025 | 17.21 | 17.69 | 17.14 | 17.41 | 17.21 | -0.06% | 10,204 |
| Mar 5, 2025 | 17.48 | 17.71 | 16.82 | 17.42 | 17.22 | -0.97% | 29,395 |
| Mar 4, 2025 | 18.06 | 18.06 | 17.59 | 17.59 | 17.38 | -2.90% | 10,674 |
| Mar 3, 2025 | 18.15 | 18.35 | 18.10 | 18.12 | 17.90 | -0.08% | 20,578 |
| Feb 28, 2025 | 18.03 | 18.35 | 17.91 | 18.13 | 17.92 | 0.55% | 25,249 |
| Feb 27, 2025 | 18.25 | 18.25 | 18.03 | 18.03 | 17.82 | -1.85% | 13,051 |
| Feb 26, 2025 | 18.56 | 18.64 | 18.10 | 18.37 | 18.16 | -0.43% | 16,610 |
| Feb 25, 2025 | 18.49 | 18.75 | 18.45 | 18.45 | 18.23 | 0.49% | 19,680 |
| Feb 24, 2025 | 18.47 | 18.67 | 18.36 | 18.36 | 18.15 | -0.27% | 17,572 |
| Feb 21, 2025 | 18.93 | 19.02 | 18.41 | 18.41 | 18.19 | -1.97% | 24,347 |
| Feb 20, 2025 | 19.00 | 19.03 | 18.78 | 18.78 | 18.56 | -1.26% | 9,909 |
| Feb 19, 2025 | 18.71 | 19.04 | 18.71 | 19.02 | 18.80 | 0.85% | 14,199 |
| Feb 18, 2025 | 18.43 | 19.00 | 18.43 | 18.86 | 18.64 | 3.06% | 24,191 |
| Feb 14, 2025 | 17.97 | 18.59 | 17.86 | 18.30 | 18.09 | 1.78% | 27,291 |
| Feb 13, 2025 | 18.14 | 18.19 | 17.90 | 17.98 | 17.77 | 0.06% | 20,758 |
| Feb 12, 2025 | 18.45 | 18.47 | 17.97 | 17.97 | 17.76 | -3.54% | 16,591 |
| Feb 11, 2025 | 18.24 | 19.00 | 18.03 | 18.63 | 18.41 | 1.14% | 31,264 |
| Feb 10, 2025 | 18.16 | 18.46 | 17.99 | 18.42 | 18.20 | 0.33% | 22,332 |
| Feb 7, 2025 | 18.52 | 18.57 | 18.28 | 18.36 | 18.15 | -0.81% | 9,230 |
| Feb 6, 2025 | 18.65 | 18.74 | 18.51 | 18.51 | 18.29 | -0.43% | 11,942 |
| Feb 5, 2025 | 18.50 | 18.59 | 18.42 | 18.59 | 18.37 | 0.92% | 10,163 |
| Feb 4, 2025 | 18.20 | 18.47 | 18.20 | 18.42 | 18.20 | 1.38% | 13,372 |
| Feb 3, 2025 | 18.18 | 18.40 | 18.10 | 18.17 | 17.96 | -1.78% | 13,124 |
| Jan 31, 2025 | 18.52 | 18.67 | 18.27 | 18.50 | 18.28 | -0.11% | 17,030 |
| Jan 30, 2025 | 18.82 | 18.82 | 18.41 | 18.52 | 18.30 | -1.07% | 13,219 |
| Jan 29, 2025 | 18.50 | 18.79 | 18.50 | 18.72 | 18.50 | 1.91% | 34,180 |
| Jan 28, 2025 | 18.28 | 18.55 | 18.09 | 18.37 | 18.16 | 0.11% | 22,477 |
| Jan 27, 2025 | 18.02 | 18.37 | 18.02 | 18.35 | 18.14 | 1.27% | 17,716 |
| Jan 24, 2025 | 17.91 | 18.31 | 17.91 | 18.12 | 17.91 | 0.83% | 15,819 |
| Jan 23, 2025 | 17.74 | 17.98 | 17.74 | 17.97 | 17.76 | 0.67% | 30,867 |
| Jan 22, 2025 | 18.05 | 18.05 | 17.82 | 17.85 | 17.64 | -0.78% | 23,585 |
| Jan 21, 2025 | 18.22 | 18.23 | 17.98 | 17.99 | 17.78 | - | 18,987 |