Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
16.36
-0.25 (-1.51%)
At close: Jul 11, 2025, 4:00 PM
16.36
0.00 (0.00%)
Pre-market: Jul 14, 2025, 8:00 AM EDT

SAMG Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 27, 2013Jul 11, 2025Max ▾Jul '13Jul '14Jul '15Jul '16Jul '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '2520142014201620162018201820202020202220222024202405.0010.0015.0020.0016.36

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202516.5016.5316.3516.3616.36-1.51%19,500
Jul 10, 202516.5716.7916.4916.6116.61-18,129
Jul 9, 202516.5116.6316.5016.6116.610.79%17,943
Jul 8, 202516.3916.5716.3616.4816.480.98%34,035
Jul 7, 202516.4816.8016.2716.3216.32-1.21%39,789
Jul 3, 202516.5916.6416.4616.5216.52-0.18%7,912
Jul 2, 202516.4616.5716.3116.5516.550.67%36,245
Jul 1, 202515.9116.6115.9116.4416.443.66%66,173
Jun 30, 202516.1516.1515.7915.8615.86-1.49%57,936
Jun 27, 202515.8216.2115.3616.1016.102.25%243,449
Jun 26, 202515.4815.8015.2515.7515.750.99%31,832
Jun 25, 202516.0016.0615.5815.5915.59-1.64%35,939
Jun 24, 202515.4315.8615.4015.8515.853.53%52,655
Jun 23, 202514.8015.3114.8015.3115.313.03%295,943
Jun 20, 202514.7714.8814.6114.8614.861.43%45,017
Jun 18, 202514.5614.7114.4414.6514.650.41%38,715
Jun 17, 202514.6614.8514.5714.5914.59-1.35%82,884
Jun 16, 202514.7815.0114.6914.7914.790.54%38,732
Jun 13, 202514.9014.9014.5114.7114.71-2.65%66,136
Jun 12, 202515.0215.2415.0015.1114.910.07%48,181
Jun 11, 202515.2215.2314.9815.1014.90-0.13%69,487
Jun 10, 202515.1715.1714.9615.1214.920.40%80,435
Jun 9, 202515.0015.1814.9315.0614.860.40%28,778
Jun 6, 202514.9615.0214.8715.0014.801.42%38,832
Jun 5, 202514.6914.8614.6914.7914.590.82%25,013
Jun 4, 202514.9215.0414.5914.6714.47-1.15%42,846
Jun 3, 202514.4815.0114.4714.8414.643.13%80,735
Jun 2, 202514.6014.6014.3714.3914.20-0.90%63,969
May 30, 202514.3914.6314.1914.5214.330.48%29,911
May 29, 202514.2814.6614.2814.4514.261.05%59,044
May 28, 202514.5114.6914.2414.3014.11-1.72%445,520
May 27, 202514.2914.6614.0814.5514.363.49%58,377
May 23, 202514.2514.2514.0114.0613.87-1.99%35,773
May 22, 202514.3114.5414.3114.3514.15-0.38%25,150
May 21, 202514.6014.7814.3614.4014.21-2.24%32,665
May 20, 202514.7214.8214.5014.7314.53-0.07%69,404
May 19, 202514.4614.8014.4614.7414.540.27%35,000
May 16, 202514.6514.7514.6114.7014.50-0.07%56,849
May 15, 202514.7014.8914.3914.7114.510.07%24,452
May 14, 202514.7014.8814.5114.7014.50-0.61%50,615
May 13, 202514.4914.9214.3514.7914.592.42%60,149
May 12, 202514.5714.9314.1014.4414.25-0.41%137,009
May 9, 202514.2814.7613.5414.5014.31-10.27%203,249
May 8, 202515.8416.2315.8316.1615.942.08%34,063
May 7, 202515.9516.0015.7015.8315.620.13%38,634
May 6, 202515.7015.9115.5015.8115.600.51%35,444
May 5, 202515.8415.9315.6215.7315.52-0.76%49,796
May 2, 202515.3015.8715.3015.8515.643.59%70,418
May 1, 202515.1015.4115.1015.3015.10-122,066
Apr 30, 202515.0315.4014.9915.3015.100.79%130,613