Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
14.34
+0.15 (1.06%)
Oct 30, 2025, 4:00 PM EDT - Market closed
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.14 | 14.44 | 14.14 | 14.34 | 14.34 | 1.06% | 28,415 |
| Oct 29, 2025 | 14.41 | 14.58 | 13.99 | 14.19 | 14.19 | -2.21% | 30,894 |
| Oct 28, 2025 | 14.25 | 14.68 | 14.25 | 14.51 | 14.51 | 1.61% | 23,302 |
| Oct 27, 2025 | 14.71 | 14.85 | 14.26 | 14.28 | 14.28 | -2.86% | 29,295 |
| Oct 24, 2025 | 14.80 | 14.88 | 14.66 | 14.70 | 14.70 | 0.75% | 15,866 |
| Oct 23, 2025 | 14.66 | 14.75 | 14.59 | 14.59 | 14.59 | -0.95% | 12,568 |
| Oct 22, 2025 | 14.80 | 14.90 | 14.65 | 14.73 | 14.73 | -0.20% | 28,921 |
| Oct 21, 2025 | 14.44 | 15.07 | 14.44 | 14.76 | 14.76 | 1.72% | 35,941 |
| Oct 20, 2025 | 14.35 | 14.59 | 14.34 | 14.51 | 14.51 | 1.19% | 25,478 |
| Oct 17, 2025 | 14.25 | 14.52 | 14.25 | 14.34 | 14.34 | 0.84% | 26,085 |
| Oct 16, 2025 | 14.84 | 14.84 | 14.22 | 14.22 | 14.22 | -4.63% | 27,469 |
| Oct 15, 2025 | 14.95 | 15.11 | 14.85 | 14.91 | 14.91 | 1.08% | 36,333 |
| Oct 14, 2025 | 14.51 | 15.01 | 14.51 | 14.75 | 14.75 | 0.27% | 32,475 |
| Oct 13, 2025 | 14.66 | 15.08 | 14.65 | 14.71 | 14.71 | 1.45% | 46,217 |
| Oct 10, 2025 | 14.88 | 15.21 | 14.50 | 14.50 | 14.50 | -2.29% | 27,884 |
| Oct 9, 2025 | 15.01 | 15.12 | 14.83 | 14.84 | 14.84 | -1.26% | 20,197 |
| Oct 8, 2025 | 15.00 | 15.35 | 14.95 | 15.03 | 15.03 | 0.54% | 36,823 |
| Oct 7, 2025 | 15.35 | 15.35 | 14.90 | 14.95 | 14.95 | -2.42% | 27,130 |
| Oct 6, 2025 | 15.47 | 15.47 | 15.07 | 15.32 | 15.32 | -0.13% | 14,897 |
| Oct 3, 2025 | 15.26 | 15.51 | 15.25 | 15.34 | 15.34 | 0.66% | 15,026 |
| Oct 2, 2025 | 15.11 | 15.38 | 15.11 | 15.24 | 15.24 | 0.40% | 18,501 |
| Oct 1, 2025 | 15.63 | 15.63 | 15.17 | 15.18 | 15.18 | -3.62% | 24,525 |
| Sep 30, 2025 | 15.68 | 15.88 | 15.66 | 15.75 | 15.75 | -0.06% | 14,193 |
| Sep 29, 2025 | 15.75 | 16.05 | 15.57 | 15.76 | 15.76 | 0.13% | 54,685 |
| Sep 26, 2025 | 15.82 | 16.01 | 15.68 | 15.74 | 15.74 | -1.38% | 25,006 |
| Sep 25, 2025 | 15.91 | 16.03 | 15.91 | 15.96 | 15.96 | -0.37% | 16,115 |
| Sep 24, 2025 | 16.10 | 16.15 | 15.90 | 16.02 | 16.02 | -0.87% | 14,962 |
| Sep 23, 2025 | 16.18 | 16.43 | 15.98 | 16.16 | 16.16 | -0.37% | 50,220 |
| Sep 22, 2025 | 15.87 | 16.22 | 15.87 | 16.22 | 16.22 | 1.76% | 26,696 |
| Sep 19, 2025 | 16.45 | 16.54 | 15.87 | 15.94 | 15.94 | -3.34% | 82,882 |
| Sep 18, 2025 | 16.13 | 16.56 | 16.13 | 16.49 | 16.49 | 2.68% | 21,521 |
| Sep 17, 2025 | 15.89 | 16.35 | 15.89 | 16.06 | 16.06 | 0.12% | 28,889 |
| Sep 16, 2025 | 15.97 | 16.16 | 15.89 | 16.04 | 16.04 | -0.12% | 25,340 |
| Sep 15, 2025 | 16.28 | 16.28 | 15.89 | 16.06 | 16.06 | -0.93% | 20,270 |
| Sep 12, 2025 | 16.16 | 16.26 | 16.05 | 16.21 | 16.21 | -0.55% | 18,092 |
| Sep 11, 2025 | 15.91 | 16.32 | 15.90 | 16.30 | 16.09 | 2.45% | 30,435 |
| Sep 10, 2025 | 16.05 | 16.10 | 15.81 | 15.91 | 15.71 | -1.12% | 30,904 |
| Sep 9, 2025 | 16.08 | 16.22 | 16.02 | 16.09 | 15.88 | -0.77% | 17,600 |
| Sep 8, 2025 | 15.95 | 16.22 | 15.81 | 16.22 | 16.01 | 2.50% | 19,333 |
| Sep 5, 2025 | 16.05 | 16.12 | 15.78 | 15.82 | 15.62 | -1.68% | 22,809 |
| Sep 4, 2025 | 15.97 | 16.15 | 15.97 | 16.09 | 15.88 | 0.81% | 21,000 |
| Sep 3, 2025 | 16.17 | 16.26 | 15.96 | 15.96 | 15.76 | -1.12% | 23,874 |
| Sep 2, 2025 | 16.29 | 16.30 | 16.10 | 16.14 | 15.93 | -1.53% | 19,618 |
| Aug 29, 2025 | 16.55 | 16.55 | 16.39 | 16.39 | 16.18 | -0.49% | 17,741 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.40 | 16.47 | 16.26 | -1.38% | 15,849 |
| Aug 27, 2025 | 16.65 | 16.88 | 16.65 | 16.70 | 16.49 | 0.12% | 15,741 |
| Aug 26, 2025 | 16.56 | 16.75 | 16.49 | 16.68 | 16.47 | 0.85% | 21,533 |
| Aug 25, 2025 | 16.68 | 16.71 | 16.43 | 16.54 | 16.33 | -1.43% | 18,894 |
| Aug 22, 2025 | 16.22 | 16.81 | 16.22 | 16.78 | 16.57 | 4.74% | 23,720 |
| Aug 21, 2025 | 16.14 | 16.24 | 15.99 | 16.02 | 15.82 | -0.87% | 20,094 |