Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
14.98
-0.01 (-0.07%)
At close: Feb 18, 2026, 4:00 PM EST
14.98
0.00 (0.00%)
After-hours: Feb 18, 2026, 4:10 PM EST
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 14.78 | 15.15 | 14.78 | 14.98 | 14.98 | -0.07% | 21,296 |
| Feb 17, 2026 | 15.15 | 15.15 | 14.78 | 14.99 | 14.99 | -0.20% | 15,073 |
| Feb 13, 2026 | 14.88 | 15.16 | 14.66 | 15.02 | 15.02 | 1.35% | 28,012 |
| Feb 12, 2026 | 14.75 | 15.05 | 14.68 | 14.82 | 14.82 | -0.60% | 24,925 |
| Feb 11, 2026 | 15.11 | 15.13 | 14.73 | 14.91 | 14.91 | -0.86% | 39,288 |
| Feb 10, 2026 | 15.03 | 15.08 | 14.93 | 15.04 | 15.04 | 0.07% | 13,120 |
| Feb 9, 2026 | 14.88 | 15.09 | 14.78 | 15.03 | 15.03 | 0.87% | 27,200 |
| Feb 6, 2026 | 15.07 | 15.13 | 14.85 | 14.90 | 14.90 | 0.27% | 27,211 |
| Feb 5, 2026 | 14.77 | 14.95 | 14.62 | 14.86 | 14.86 | 0.54% | 27,366 |
| Feb 4, 2026 | 14.60 | 14.78 | 14.31 | 14.78 | 14.78 | 2.07% | 124,827 |
| Feb 3, 2026 | 14.85 | 14.89 | 14.24 | 14.48 | 14.48 | -2.29% | 24,803 |
| Feb 2, 2026 | 14.74 | 14.93 | 14.51 | 14.82 | 14.82 | 0.54% | 23,875 |
| Jan 30, 2026 | 14.56 | 14.79 | 14.35 | 14.74 | 14.74 | 0.48% | 30,516 |
| Jan 29, 2026 | 14.76 | 14.79 | 14.35 | 14.67 | 14.67 | -0.07% | 36,419 |
| Jan 28, 2026 | 15.73 | 15.73 | 14.66 | 14.68 | 14.68 | -6.62% | 57,806 |
| Jan 27, 2026 | 15.60 | 15.90 | 15.51 | 15.72 | 15.72 | 1.29% | 48,291 |
| Jan 26, 2026 | 15.40 | 15.61 | 15.32 | 15.52 | 15.52 | 0.45% | 28,920 |
| Jan 23, 2026 | 15.71 | 15.83 | 15.28 | 15.45 | 15.45 | -2.28% | 28,063 |
| Jan 22, 2026 | 15.80 | 16.13 | 15.72 | 15.81 | 15.81 | 0.19% | 32,212 |
| Jan 21, 2026 | 15.52 | 15.89 | 15.52 | 15.78 | 15.78 | 1.87% | 43,493 |
| Jan 20, 2026 | 15.37 | 15.68 | 15.37 | 15.49 | 15.49 | -0.32% | 30,729 |
| Jan 16, 2026 | 15.29 | 15.62 | 15.29 | 15.54 | 15.54 | 1.30% | 21,914 |
| Jan 15, 2026 | 15.35 | 15.58 | 15.29 | 15.34 | 15.34 | -0.45% | 19,361 |
| Jan 14, 2026 | 15.30 | 15.47 | 15.30 | 15.41 | 15.41 | 0.52% | 15,531 |
| Jan 13, 2026 | 15.61 | 15.61 | 15.26 | 15.33 | 15.33 | -1.92% | 18,560 |
| Jan 12, 2026 | 15.40 | 16.16 | 15.37 | 15.63 | 15.63 | 1.03% | 25,362 |
| Jan 9, 2026 | 15.88 | 15.88 | 15.38 | 15.47 | 15.47 | 0.06% | 28,663 |
| Jan 8, 2026 | 15.53 | 15.84 | 15.46 | 15.46 | 15.46 | -0.83% | 24,995 |
| Jan 7, 2026 | 15.54 | 15.84 | 15.48 | 15.59 | 15.59 | 0.06% | 54,319 |
| Jan 6, 2026 | 15.56 | 16.01 | 15.51 | 15.58 | 15.58 | -0.57% | 46,134 |
| Jan 5, 2026 | 15.39 | 15.92 | 15.39 | 15.67 | 15.67 | 1.75% | 63,825 |
| Jan 2, 2026 | 15.28 | 15.50 | 15.28 | 15.40 | 15.40 | 1.38% | 29,643 |
| Dec 31, 2025 | 15.40 | 15.44 | 15.16 | 15.19 | 15.19 | -0.78% | 32,549 |
| Dec 30, 2025 | 15.19 | 15.46 | 15.19 | 15.31 | 15.31 | 1.19% | 50,973 |
| Dec 29, 2025 | 15.25 | 15.56 | 15.04 | 15.13 | 15.13 | -0.66% | 37,983 |
| Dec 26, 2025 | 15.13 | 15.34 | 15.10 | 15.23 | 15.23 | 0.66% | 22,592 |
| Dec 24, 2025 | 15.18 | 15.28 | 15.08 | 15.13 | 15.13 | - | 25,130 |
| Dec 23, 2025 | 15.11 | 15.17 | 15.02 | 15.13 | 15.13 | 0.07% | 37,268 |
| Dec 22, 2025 | 15.07 | 15.30 | 15.02 | 15.12 | 15.12 | 0.93% | 42,884 |
| Dec 19, 2025 | 15.16 | 15.27 | 14.81 | 14.98 | 14.98 | -1.12% | 162,934 |
| Dec 18, 2025 | 15.39 | 15.53 | 15.15 | 15.15 | 15.15 | -0.46% | 39,785 |
| Dec 17, 2025 | 15.30 | 15.52 | 15.19 | 15.22 | 15.22 | -0.85% | 42,583 |
| Dec 16, 2025 | 15.37 | 15.58 | 15.29 | 15.35 | 15.35 | 0.46% | 44,530 |
| Dec 15, 2025 | 15.23 | 15.44 | 15.17 | 15.28 | 15.28 | 0.53% | 41,189 |
| Dec 12, 2025 | 15.40 | 15.52 | 15.17 | 15.20 | 15.20 | -1.81% | 38,993 |
| Dec 11, 2025 | 15.40 | 15.51 | 15.30 | 15.48 | 15.27 | 1.24% | 39,004 |
| Dec 10, 2025 | 14.95 | 15.57 | 14.75 | 15.29 | 15.08 | 2.62% | 57,338 |
| Dec 9, 2025 | 14.66 | 15.10 | 14.66 | 14.90 | 14.70 | 2.62% | 30,794 |
| Dec 8, 2025 | 14.77 | 14.85 | 14.48 | 14.52 | 14.32 | -1.16% | 31,624 |
| Dec 5, 2025 | 15.07 | 15.23 | 14.51 | 14.69 | 14.49 | -2.26% | 54,965 |