Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
15.02
-0.01 (-0.07%)
Apr 28, 2025, 4:00 PM EDT - Market closed

SAMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202515.0415.2614.9015.1915.191.06%57,958
Apr 25, 202514.9615.2214.7915.0315.03-0.40%37,635
Apr 24, 202515.0015.4014.8515.0915.090.60%34,306
Apr 23, 202515.3215.5414.9515.0015.00-1.19%125,669
Apr 22, 202515.0115.3115.0015.1815.181.20%65,804
Apr 21, 202514.8115.0814.6115.0015.001.49%52,864
Apr 17, 202515.1115.2114.7214.7814.78-2.83%51,912
Apr 16, 202515.3015.8215.0315.2115.21-0.59%35,113
Apr 15, 202515.4715.8515.2915.3015.30-0.71%42,304
Apr 14, 202515.3015.9215.1815.4115.412.66%151,975
Apr 11, 202515.3815.4914.9015.0115.01-2.15%20,952
Apr 10, 202515.2015.6314.4615.3415.34-0.45%38,318
Apr 9, 202514.8115.7114.2615.4115.414.26%150,311
Apr 8, 202515.2315.2314.6314.7814.78-0.87%50,658
Apr 7, 202515.0615.5514.4414.9114.91-3.37%72,296
Apr 4, 202515.7215.7215.0215.4315.43-4.04%69,126
Apr 3, 202516.1316.6015.6416.0816.08-2.55%45,424
Apr 2, 202516.3716.6116.3416.5016.50-0.24%251,941
Apr 1, 202516.3816.5616.3116.5416.541.10%41,350
Mar 31, 202516.4316.4716.2816.3616.36-0.67%43,529
Mar 28, 202516.4016.5616.2816.4716.47-0.18%28,165
Mar 27, 202516.1016.6816.0816.5016.501.66%88,062
Mar 26, 202516.2616.5016.0516.2316.230.81%76,254
Mar 25, 202516.6216.6315.9716.1016.10-2.54%63,153
Mar 24, 202516.3416.7216.2216.5216.521.47%25,836
Mar 21, 202516.5016.6016.0016.2816.28-2.22%112,142
Mar 20, 202516.6516.8016.5316.6516.65-0.54%17,169
Mar 19, 202516.5316.9116.5316.7416.740.78%39,711
Mar 18, 202516.5616.6116.5216.6116.61-0.54%12,873
Mar 17, 202516.8316.8716.6716.7016.70-0.95%49,689
Mar 14, 202516.8317.0116.7616.8616.860.18%13,350
Mar 13, 202517.2817.2816.7716.8316.63-1.58%13,936
Mar 12, 202517.6517.6517.0417.1016.90-3.01%23,670
Mar 11, 202517.6817.8817.6017.6317.420.23%15,666
Mar 10, 202517.1618.1917.0317.5917.382.33%35,718
Mar 7, 202517.5117.6216.9517.1916.99-1.26%18,393
Mar 6, 202517.2117.6917.1417.4117.21-0.06%10,204
Mar 5, 202517.4817.7116.8217.4217.22-0.97%29,395
Mar 4, 202518.0618.0617.5917.5917.38-2.90%10,674
Mar 3, 202518.1518.3518.1018.1217.90-0.08%20,578
Feb 28, 202518.0318.3517.9118.1317.920.55%25,249
Feb 27, 202518.2518.2518.0318.0317.82-1.85%13,051
Feb 26, 202518.5618.6418.1018.3718.16-0.43%16,610
Feb 25, 202518.4918.7518.4518.4518.230.49%19,680
Feb 24, 202518.4718.6718.3618.3618.15-0.27%17,572
Feb 21, 202518.9319.0218.4118.4118.19-1.97%24,347
Feb 20, 202519.0019.0318.7818.7818.56-1.26%9,909
Feb 19, 202518.7119.0418.7119.0218.800.85%14,199
Feb 18, 202518.4319.0018.4318.8618.643.06%24,191
Feb 14, 202517.9718.5917.8618.3018.091.78%27,291