Skip to main content
Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
17.43
-0.14 (-0.80%)
At close: Oct 31, 2024, 4:00 PM
16.84
-0.59 (-3.38%)
After-hours: Oct 31, 2024, 4:01 PM EDT

SAMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202417.4917.8317.4417.5717.57-33,667
Oct 30, 202417.6817.8117.5717.5717.57-0.23%12,000
Oct 29, 202417.4617.6917.4617.6117.610.57%11,122
Oct 28, 202417.0917.8517.0917.5117.512.70%30,700
Oct 25, 202417.3117.3117.0517.0517.05-0.35%18,325
Oct 24, 202417.4717.5217.1117.1117.11-1.38%19,006
Oct 23, 202417.1617.5317.1617.3517.350.12%18,102
Oct 22, 202417.1517.4817.1517.3317.330.58%12,100
Oct 21, 202417.7517.7517.1217.2317.23-2.66%31,420
Oct 18, 202417.9718.0917.7017.7017.70-1.06%13,028
Oct 17, 202417.7618.0217.7617.8917.890.28%14,630
Oct 16, 202417.7517.8517.5917.8417.842.88%13,752
Oct 15, 202416.9717.5016.9717.3417.341.88%15,111
Oct 14, 202417.2217.2217.0017.0217.02-1.16%12,548
Oct 11, 202417.1517.3417.1017.2217.222.26%12,330
Oct 10, 202416.3016.9516.3016.8416.842.31%18,944
Oct 9, 202416.6316.6716.3316.4616.46-0.78%14,023
Oct 8, 202416.5816.6716.5816.5916.59-0.66%7,231
Oct 7, 202416.7316.8416.6516.7016.70-1.07%11,519
Oct 4, 202417.0517.0816.8016.8816.880.30%13,348
Oct 3, 202416.7316.9616.6616.8316.831.02%24,124
Oct 2, 202416.7016.8216.5516.6616.66-0.89%9,722
Oct 1, 202416.9317.0216.7016.8116.81-2.49%12,500
Sep 30, 202417.0717.3217.0017.2417.240.29%15,416
Sep 27, 202416.9717.1916.9717.1917.191.90%10,700
Sep 26, 202417.1217.1216.7816.8716.871.50%24,200
Sep 25, 202416.7716.7716.5616.6216.62-1.01%22,346
Sep 24, 202416.8016.8316.6916.7916.790.54%17,600
Sep 23, 202416.7016.7716.2816.7016.701.21%14,900
Sep 20, 202417.0017.2116.5016.5016.50-3.68%109,500
Sep 19, 202416.9617.2216.8217.1317.132.94%24,513
Sep 18, 202416.7317.0916.5216.6416.64-0.18%29,503
Sep 17, 202416.5016.7216.4416.6716.671.46%32,712
Sep 16, 202416.4816.4816.1016.4316.430.49%45,423
Sep 13, 202416.0716.3516.0316.3516.351.36%26,300
Sep 12, 202415.9016.1815.9016.1315.930.88%23,100
Sep 11, 202416.0016.0715.7915.9915.79-0.93%15,517
Sep 10, 202416.1816.1915.9116.1415.941.32%19,500
Sep 9, 202415.5116.0815.5115.9315.733.71%23,500
Sep 6, 202415.7415.7415.3615.3615.17-1.92%10,700
Sep 5, 202415.6515.6615.4315.6615.47-8,121
Sep 4, 202415.8415.8515.5715.6615.47-1.07%8,808
Sep 3, 202416.1416.1415.6215.8315.63-2.28%15,500
Aug 30, 202416.1416.2015.9216.2016.001.25%9,140
Aug 29, 202416.1416.1916.0016.0015.800.50%18,036
Aug 28, 202415.9716.0015.8215.9215.72-1.12%11,703
Aug 27, 202415.8416.1715.7916.1015.900.44%12,003
Aug 26, 202416.2416.3116.0316.0315.830.06%22,700
Aug 23, 202415.3116.1015.3116.0215.823.76%31,500
Aug 22, 202415.3615.5715.3615.4415.250.65%19,000
Aug 21, 202415.4115.4815.0915.3415.150.13%25,035
Aug 20, 202415.4615.4715.2015.3215.13-1.48%13,804
Aug 19, 202415.5015.6715.4015.5515.360.84%11,071
Aug 16, 202415.5815.7415.4215.4215.23-1.03%9,106
Aug 15, 202415.3515.7115.3515.5815.393.59%17,900
Aug 14, 202415.3815.3815.0415.0414.85-1.70%16,400
Aug 13, 202415.0915.3815.0415.3015.112.68%21,200
Aug 12, 202415.0115.1014.8614.9014.72-0.93%28,400
Aug 9, 202415.1315.1714.9015.0414.85-14,400
Aug 8, 202414.9815.1914.9815.0414.851.48%16,200
Aug 7, 202415.4815.4914.8114.8214.64-2.63%25,412
Aug 6, 202415.2415.4415.0715.2215.03-0.52%17,320
Aug 5, 202415.4716.1115.0715.3015.11-5.09%29,300
Aug 2, 202416.4416.7616.0316.1215.92-5.68%20,700
Aug 1, 202417.6817.6816.6017.0916.88-3.61%31,647
Jul 31, 202416.9217.8316.9217.7317.515.85%56,900
Jul 30, 202416.6716.8016.6316.7516.540.72%47,400
Jul 29, 202417.3317.3316.5816.6316.42-3.59%33,600
Jul 26, 202417.3517.4217.0217.2517.041.59%32,933
Jul 25, 202416.8417.1816.6816.9816.770.95%76,446
Jul 24, 202417.2017.4816.8016.8216.61-3.00%41,200
Jul 23, 202417.5017.8417.1117.3417.12-0.91%71,330
Jul 22, 202416.6117.5216.5517.5017.285.55%28,600
Jul 19, 202416.9617.0716.3716.5816.37-2.24%39,100
Jul 18, 202417.2617.5016.5816.9616.75-1.57%39,500
Jul 17, 202417.5017.7517.1517.2317.02-1.54%53,900
Jul 16, 202417.0417.5517.0417.5017.284.04%40,917
Jul 15, 202416.5417.0916.4916.8216.612.44%34,500
Jul 12, 202416.5816.6816.3116.4216.220.31%16,200
Jul 11, 202415.5416.5515.5416.3716.175.95%42,021
Jul 10, 202415.3515.4515.2115.4515.260.32%16,304
Jul 9, 202415.3015.4115.2515.4015.210.06%18,500
Jul 8, 202414.8715.4514.7115.3915.204.62%40,900
Jul 5, 202415.1715.2114.7014.7114.53-3.79%40,100
Jul 3, 202415.1815.6615.1715.2915.100.92%7,900
Jul 2, 202415.3215.3915.1515.1514.96-0.79%12,940
Jul 1, 202415.6215.6215.1315.2715.08-2.05%28,246
Jun 28, 202415.1015.6015.1015.5915.403.04%408,337
Jun 27, 202414.9415.1314.9215.1314.941.41%22,500
Jun 26, 202414.9915.0014.8114.9214.74-0.13%29,500
Jun 25, 202414.9315.2914.9314.9414.750.07%16,800
Jun 24, 202415.0015.1014.8014.9314.74-0.20%24,536
Jun 21, 202415.0915.1414.9214.9614.77-0.80%41,803
Jun 20, 202415.0415.2314.8615.0814.890.87%21,725
Jun 18, 202414.7615.1314.7514.9514.760.61%23,096
Jun 17, 202414.8214.8614.6914.8614.68-17,642
Jun 14, 202415.2115.2114.8114.8614.68-4.13%25,349
Jun 13, 202415.2415.5215.1015.5015.122.45%13,521
Jun 12, 202415.6015.7415.1015.1314.76-1.24%25,618
Jun 11, 202415.0915.3715.0115.3214.941.12%10,200