Skip to main content
Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
18.29
+0.34 (1.89%)
Nov 21, 2024, 4:00 PM EST - Market closed

SAMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202417.8018.2917.7418.2918.291.89%15,117
Nov 20, 202418.1718.1717.8317.9517.95-1.37%11,741
Nov 19, 202418.1318.2518.1318.2018.20-0.49%10,202
Nov 18, 202418.1118.3818.1118.2918.291.05%14,522
Nov 15, 202418.5018.5018.1018.1018.10-1.90%24,944
Nov 14, 202418.3718.5718.2518.4518.450.60%25,801
Nov 13, 202418.6818.7718.3418.3418.34-0.92%25,881
Nov 12, 202418.6018.6318.4118.5118.510.05%28,256
Nov 11, 202418.1518.6918.0218.5018.502.32%27,676
Nov 8, 202417.8318.0917.8218.0818.082.61%16,482
Nov 7, 202417.1517.8817.1517.6217.623.16%35,706
Nov 6, 202418.0018.0016.8517.0817.080.59%91,622
Nov 5, 202416.7416.9816.7416.9816.982.47%14,653
Nov 4, 202416.4316.6516.2516.5716.570.98%11,303
Nov 1, 202417.5417.5416.1616.4116.41-5.85%34,602
Oct 31, 202417.4917.8317.4317.4317.43-0.80%33,667
Oct 30, 202417.6817.8117.5717.5717.57-0.23%11,958
Oct 29, 202417.4617.6917.4617.6117.610.57%11,122
Oct 28, 202417.0917.8517.0917.5117.512.70%30,682
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%12,073
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, 202417.0517.0916.8016.8816.880.30%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, 202416.9317.0316.7016.8116.81-2.49%12,493
Sep 30, 202417.0717.3217.0017.2417.240.29%15,416
Sep 27, 202416.9717.1916.9717.1917.191.90%10,665
Sep 26, 202417.1217.1216.7816.8716.871.50%24,160
Sep 25, 202416.7716.7716.5616.6216.62-1.01%22,346
Sep 24, 202416.8016.8316.6916.7916.790.54%17,579
Sep 23, 202416.7016.7716.2816.7016.701.21%14,886
Sep 20, 202417.0017.2116.5016.5016.50-3.68%109,474
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%26,265
Sep 12, 202415.9016.1815.9016.1315.940.88%23,092
Sep 11, 202416.0016.0715.7915.9915.80-0.93%15,517
Sep 10, 202416.1816.1915.9116.1415.951.32%19,488
Sep 9, 202415.5116.0815.5115.9315.743.71%23,461
Sep 6, 202415.7415.7415.3615.3615.17-1.92%10,658
Sep 5, 202415.6515.6615.4315.6615.47-8,121
Sep 4, 202415.8415.8515.5715.6615.47-1.07%8,808
Sep 3, 202416.1416.1415.6215.8315.64-2.28%15,484
Aug 30, 202416.1416.2015.9216.2016.001.25%9,140
Aug 29, 202416.1416.1916.0016.0015.810.50%18,036
Aug 28, 202415.9716.0015.8215.9215.73-1.12%11,703
Aug 27, 202415.8416.1715.7916.1015.910.44%12,003
Aug 26, 202416.2416.3116.0316.0315.840.06%22,692
Aug 23, 202415.3116.1015.3116.0215.833.76%31,500
Aug 22, 202415.3615.5715.3615.4415.250.65%18,953
Aug 21, 202415.4115.4815.0915.3415.160.13%25,035
Aug 20, 202415.4615.4715.2015.3215.14-1.48%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%17,891
Aug 14, 202415.3815.3815.0415.0414.86-1.70%16,370
Aug 13, 202415.0915.3815.0415.3015.122.68%21,183
Aug 12, 202415.0115.1014.8614.9014.72-0.93%28,398
Aug 9, 202415.1315.1714.9015.0414.86-14,359
Aug 8, 202414.9815.1914.9815.0414.861.48%16,192
Aug 7, 202415.4815.4914.8114.8214.64-2.63%25,412
Aug 6, 202415.2415.4415.0715.2215.04-0.52%17,320
Aug 5, 202415.4716.1115.0715.3015.12-5.09%29,280
Aug 2, 202416.4416.7616.0316.1215.93-5.68%20,700
Aug 1, 202417.6817.6816.6017.0916.88-3.61%31,647
Jul 31, 202416.9217.8316.9217.7317.525.85%56,898
Jul 30, 202416.6716.8016.6316.7516.550.72%47,375
Jul 29, 202417.3317.3316.5816.6316.43-3.59%33,581
Jul 26, 202417.3517.4217.0317.2517.041.59%32,933
Jul 25, 202416.8417.1816.6816.9816.780.95%76,446
Jul 24, 202417.2117.4816.8016.8216.62-3.00%41,188
Jul 23, 202417.5017.8417.1117.3417.13-0.91%71,330
Jul 22, 202416.6117.5216.5517.5017.295.55%28,581
Jul 19, 202416.9617.0716.3716.5816.38-2.24%39,098
Jul 18, 202417.2617.5016.5816.9616.76-1.57%39,459
Jul 17, 202417.5017.7517.1517.2317.02-1.54%53,887
Jul 16, 202417.0417.5517.0417.5017.294.04%40,917
Jul 15, 202416.5417.0916.4916.8216.622.44%34,456
Jul 12, 202416.5816.6816.3116.4216.220.31%16,197
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%18,477
Jul 8, 202414.8715.4514.7115.3915.204.62%40,863
Jul 5, 202415.1715.2114.7014.7114.53-3.79%40,053
Jul 3, 202415.1815.6615.1715.2915.110.92%7,855