Skip to main content
Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
18.67
+0.90 (5.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

SAMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202417.1217.1216.7816.8716.691.50%24,160
Sep 25, 202416.7716.7716.5616.6216.44-1.01%22,346
Sep 24, 202416.8016.8316.6916.7916.610.54%17,579
Sep 23, 202416.7016.7716.2816.7016.521.21%14,886
Sep 20, 202417.0017.2116.5016.5016.32-3.68%109,474
Sep 19, 202416.9617.2216.8217.1316.952.94%24,513
Sep 18, 202416.7317.0916.5216.6416.46-0.18%29,503
Sep 17, 202416.5016.7216.4416.6716.491.46%32,712
Sep 16, 202416.4816.4816.1016.4316.250.49%45,423
Sep 13, 202416.0716.3516.0316.3516.181.36%26,265
Sep 12, 202415.9016.1815.9016.1315.760.88%23,092
Sep 11, 202416.0016.0715.7915.9915.63-0.93%15,517
Sep 10, 202416.1816.1915.9116.1415.771.32%19,488
Sep 9, 202415.5116.0815.5115.9315.573.71%23,461
Sep 6, 202415.7415.7415.3615.3615.01-1.92%10,658
Sep 5, 202415.6515.6615.4315.6615.31-8,121
Sep 4, 202415.8415.8515.5715.6615.31-1.07%8,808
Sep 3, 202416.1416.1415.6215.8315.47-2.28%15,484
Aug 30, 202416.1416.2015.9216.2015.831.25%9,140
Aug 29, 202416.1416.1916.0016.0015.640.50%18,036
Aug 28, 202415.9716.0015.8215.9215.56-1.12%11,703
Aug 27, 202415.8416.1715.7916.1015.740.44%12,003
Aug 26, 202416.2416.3116.0316.0315.670.06%22,692
Aug 23, 202415.3116.1015.3116.0215.663.76%31,500
Aug 22, 202415.3615.5715.3615.4415.090.65%18,953
Aug 21, 202415.4115.4815.0915.3414.990.13%25,035
Aug 20, 202415.4615.4715.2015.3214.97-1.48%13,804
Aug 19, 202415.5015.6715.4015.5515.200.84%11,071
Aug 16, 202415.5815.7415.4215.4215.07-1.03%9,106
Aug 15, 202415.3515.7115.3515.5815.233.59%17,891
Aug 14, 202415.3815.3815.0415.0414.70-1.70%16,370
Aug 13, 202415.0915.3815.0415.3014.952.68%21,183
Aug 12, 202415.0115.1014.8614.9014.56-0.93%28,398
Aug 9, 202415.1315.1714.9015.0414.70-14,359
Aug 8, 202414.9815.1914.9815.0414.701.48%16,192
Aug 7, 202415.4815.4914.8114.8214.48-2.63%25,412
Aug 6, 202415.2415.4415.0715.2214.88-0.52%17,320
Aug 5, 202415.4716.1115.0715.3014.95-5.09%29,280
Aug 2, 202416.4416.7616.0316.1215.76-5.68%20,700
Aug 1, 202417.6817.6816.6017.0916.70-3.61%31,647