Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
16.62
+0.07 (0.45%)
Aug 26, 2025, 2:11 PM - Market open
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 16.68 | 16.71 | 16.43 | 16.54 | 16.54 | -1.43% | 18,894 |
| Aug 22, 2025 | 16.22 | 16.81 | 16.22 | 16.78 | 16.78 | 4.74% | 23,720 |
| Aug 21, 2025 | 16.14 | 16.24 | 15.99 | 16.02 | 16.02 | -0.87% | 20,094 |
| Aug 20, 2025 | 16.28 | 16.28 | 16.00 | 16.16 | 16.16 | -0.43% | 20,382 |
| Aug 19, 2025 | 16.30 | 16.40 | 16.18 | 16.23 | 16.23 | -0.25% | 14,450 |
| Aug 18, 2025 | 16.30 | 16.38 | 16.20 | 16.27 | 16.27 | -0.67% | 12,034 |
| Aug 15, 2025 | 16.76 | 16.76 | 16.33 | 16.38 | 16.38 | -1.50% | 14,217 |
| Aug 14, 2025 | 16.81 | 16.93 | 16.59 | 16.63 | 16.63 | -2.12% | 14,339 |
| Aug 13, 2025 | 16.66 | 16.99 | 16.51 | 16.99 | 16.99 | 1.80% | 32,927 |
| Aug 12, 2025 | 16.38 | 16.69 | 16.30 | 16.69 | 16.69 | 3.02% | 27,969 |
| Aug 11, 2025 | 16.45 | 16.48 | 16.04 | 16.20 | 16.20 | 0.06% | 15,211 |
| Aug 8, 2025 | 16.30 | 16.45 | 16.13 | 16.19 | 16.19 | -0.61% | 18,450 |
| Aug 7, 2025 | 16.64 | 16.64 | 16.17 | 16.29 | 16.29 | -0.49% | 16,607 |
| Aug 6, 2025 | 16.11 | 16.45 | 15.99 | 16.37 | 16.37 | 1.43% | 73,779 |
| Aug 5, 2025 | 16.29 | 16.37 | 16.03 | 16.14 | 16.14 | -0.98% | 33,821 |
| Aug 4, 2025 | 15.83 | 16.43 | 15.83 | 16.30 | 16.30 | 2.71% | 24,846 |
| Aug 1, 2025 | 16.00 | 16.91 | 15.31 | 15.87 | 15.87 | -3.00% | 43,210 |
| Jul 31, 2025 | 16.16 | 16.65 | 16.12 | 16.36 | 16.36 | 0.18% | 26,444 |
| Jul 30, 2025 | 16.55 | 16.55 | 16.25 | 16.33 | 16.33 | -0.61% | 22,122 |
| Jul 29, 2025 | 16.59 | 16.60 | 16.39 | 16.43 | 16.43 | -0.96% | 21,846 |
| Jul 28, 2025 | 16.27 | 16.72 | 16.19 | 16.59 | 16.59 | 1.10% | 18,587 |
| Jul 25, 2025 | 16.54 | 16.59 | 16.40 | 16.41 | 16.41 | -0.79% | 14,705 |
| Jul 24, 2025 | 16.71 | 16.78 | 16.54 | 16.54 | 16.54 | -2.01% | 14,904 |
| Jul 23, 2025 | 16.97 | 16.97 | 16.60 | 16.88 | 16.88 | 0.54% | 17,032 |
| Jul 22, 2025 | 16.71 | 16.86 | 16.63 | 16.79 | 16.79 | 1.45% | 22,488 |
| Jul 21, 2025 | 16.53 | 16.86 | 16.50 | 16.55 | 16.55 | 0.42% | 17,581 |
| Jul 18, 2025 | 16.52 | 16.61 | 16.37 | 16.48 | 16.48 | 0.37% | 25,876 |
| Jul 17, 2025 | 16.49 | 16.64 | 16.42 | 16.42 | 16.42 | 0.43% | 14,290 |
| Jul 16, 2025 | 16.25 | 16.49 | 16.22 | 16.35 | 16.35 | 1.18% | 20,525 |
| Jul 15, 2025 | 16.48 | 16.48 | 16.11 | 16.16 | 16.16 | -2.18% | 29,197 |
| Jul 14, 2025 | 16.01 | 16.58 | 16.01 | 16.52 | 16.52 | 0.98% | 17,323 |
| Jul 11, 2025 | 16.50 | 16.53 | 16.35 | 16.36 | 16.36 | -1.51% | 19,500 |
| Jul 10, 2025 | 16.57 | 16.79 | 16.49 | 16.61 | 16.61 | - | 18,129 |
| Jul 9, 2025 | 16.51 | 16.63 | 16.50 | 16.61 | 16.61 | 0.79% | 17,943 |
| Jul 8, 2025 | 16.39 | 16.57 | 16.36 | 16.48 | 16.48 | 0.98% | 34,035 |
| Jul 7, 2025 | 16.48 | 16.80 | 16.27 | 16.32 | 16.32 | -1.21% | 39,789 |
| Jul 3, 2025 | 16.59 | 16.64 | 16.46 | 16.52 | 16.52 | -0.18% | 7,912 |
| Jul 2, 2025 | 16.46 | 16.57 | 16.31 | 16.55 | 16.55 | 0.67% | 36,245 |
| Jul 1, 2025 | 15.91 | 16.61 | 15.91 | 16.44 | 16.44 | 3.66% | 66,173 |
| Jun 30, 2025 | 16.15 | 16.15 | 15.79 | 15.86 | 15.86 | -1.49% | 57,936 |
| Jun 27, 2025 | 15.82 | 16.21 | 15.36 | 16.10 | 16.10 | 2.25% | 243,449 |
| Jun 26, 2025 | 15.48 | 15.80 | 15.25 | 15.75 | 15.75 | 0.99% | 31,832 |
| Jun 25, 2025 | 16.00 | 16.06 | 15.58 | 15.59 | 15.59 | -1.64% | 35,939 |
| Jun 24, 2025 | 15.43 | 15.86 | 15.40 | 15.85 | 15.85 | 3.53% | 52,655 |
| Jun 23, 2025 | 14.80 | 15.31 | 14.80 | 15.31 | 15.31 | 3.03% | 295,943 |
| Jun 20, 2025 | 14.77 | 14.88 | 14.61 | 14.86 | 14.86 | 1.43% | 45,017 |
| Jun 18, 2025 | 14.56 | 14.71 | 14.44 | 14.65 | 14.65 | 0.41% | 38,715 |
| Jun 17, 2025 | 14.66 | 14.85 | 14.57 | 14.59 | 14.59 | -1.35% | 82,884 |
| Jun 16, 2025 | 14.78 | 15.01 | 14.69 | 14.79 | 14.79 | 0.54% | 38,732 |
| Jun 13, 2025 | 14.90 | 14.90 | 14.51 | 14.71 | 14.71 | -2.65% | 66,136 |