Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
15.34
+0.10 (0.66%)
At close: Oct 3, 2025, 4:00 PM EDT
15.50
+0.16 (1.04%)
After-hours: Oct 3, 2025, 5:19 PM EDT
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.26 | 15.51 | 15.25 | 15.34 | 15.34 | 0.66% | 15,014 |
| 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 |
| Aug 20, 2025 | 16.28 | 16.28 | 16.00 | 16.16 | 15.95 | -0.43% | 20,382 |
| Aug 19, 2025 | 16.30 | 16.40 | 16.18 | 16.23 | 16.02 | -0.25% | 14,450 |
| Aug 18, 2025 | 16.30 | 16.38 | 16.20 | 16.27 | 16.06 | -0.67% | 12,034 |
| Aug 15, 2025 | 16.76 | 16.76 | 16.33 | 16.38 | 16.17 | -1.50% | 14,217 |
| Aug 14, 2025 | 16.81 | 16.93 | 16.59 | 16.63 | 16.42 | -2.12% | 14,339 |
| Aug 13, 2025 | 16.66 | 16.99 | 16.51 | 16.99 | 16.77 | 1.80% | 32,927 |
| Aug 12, 2025 | 16.38 | 16.69 | 16.30 | 16.69 | 16.48 | 3.02% | 27,969 |
| Aug 11, 2025 | 16.45 | 16.48 | 16.04 | 16.20 | 15.99 | 0.06% | 15,211 |
| Aug 8, 2025 | 16.30 | 16.45 | 16.13 | 16.19 | 15.98 | -0.61% | 18,450 |
| Aug 7, 2025 | 16.64 | 16.64 | 16.17 | 16.29 | 16.08 | -0.49% | 16,607 |
| Aug 6, 2025 | 16.11 | 16.45 | 15.99 | 16.37 | 16.16 | 1.43% | 73,779 |
| Aug 5, 2025 | 16.29 | 16.37 | 16.03 | 16.14 | 15.93 | -0.98% | 33,821 |
| Aug 4, 2025 | 15.83 | 16.43 | 15.83 | 16.30 | 16.09 | 2.71% | 24,846 |
| Aug 1, 2025 | 16.00 | 16.91 | 15.31 | 15.87 | 15.67 | -3.00% | 43,210 |
| Jul 31, 2025 | 16.16 | 16.65 | 16.12 | 16.36 | 16.15 | 0.18% | 26,444 |
| Jul 30, 2025 | 16.55 | 16.55 | 16.25 | 16.33 | 16.12 | -0.61% | 22,122 |
| Jul 29, 2025 | 16.59 | 16.60 | 16.39 | 16.43 | 16.22 | -0.96% | 21,846 |
| Jul 28, 2025 | 16.27 | 16.72 | 16.19 | 16.59 | 16.38 | 1.10% | 18,587 |
| Jul 25, 2025 | 16.54 | 16.59 | 16.40 | 16.41 | 16.20 | -0.79% | 14,705 |