Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
10.46
-0.16 (-1.51%)
Oct 19, 2026, 4:00 PM EDT - Market closed
SAMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.67 | 10.88 | 10.45 | 10.46 | 10.46 | -1.46% | 61,380 |
| Oct 16, 2026 | 10.68 | 10.98 | 10.55 | 10.62 | 10.62 | -0.42% | 76,739 |
| Oct 15, 2026 | 10.25 | 10.69 | 10.25 | 10.66 | 10.66 | 4.41% | 57,864 |
| Oct 14, 2026 | 10.33 | 10.51 | 9.93 | 10.21 | 10.21 | -2.95% | 199,298 |
| Oct 13, 2026 | 10.27 | 10.59 | 10.27 | 10.52 | 10.52 | 2.43% | 109,180 |
| Oct 12, 2026 | 10.23 | 10.31 | 10.12 | 10.27 | 10.27 | 0.39% | 59,088 |
| Oct 9, 2026 | 10.19 | 10.29 | 10.12 | 10.23 | 10.23 | 0.39% | 86,328 |
| Oct 8, 2026 | 10.20 | 10.30 | 10.09 | 10.19 | 10.19 | -0.49% | 89,392 |
| Oct 7, 2026 | 10.44 | 10.45 | 10.10 | 10.24 | 10.24 | -2.10% | 76,919 |
| Oct 6, 2026 | 10.51 | 10.57 | 10.26 | 10.46 | 10.46 | -0.57% | 50,062 |
| Oct 5, 2026 | 10.51 | 10.80 | 10.50 | 10.52 | 10.52 | -0.19% | 80,090 |
| Oct 2, 2026 | 10.52 | 10.70 | 10.30 | 10.54 | 10.54 | 0.48% | 127,852 |
| Oct 1, 2026 | 10.56 | 10.78 | 10.41 | 10.49 | 10.49 | -0.66% | 101,407 |
| Sep 30, 2026 | 10.59 | 10.68 | 10.00 | 10.56 | 10.56 | -0.28% | 76,950 |
| Sep 29, 2026 | 10.37 | 10.63 | 10.04 | 10.59 | 10.59 | 2.02% | 150,790 |
| Sep 28, 2026 | 10.27 | 10.41 | 10.07 | 10.38 | 10.38 | 0.78% | 70,105 |
| Sep 25, 2026 | 10.10 | 10.33 | 9.94 | 10.30 | 10.30 | 1.78% | 67,426 |
| Sep 24, 2026 | 9.80 | 10.16 | 9.69 | 10.12 | 10.12 | 3.27% | 100,165 |
| Sep 23, 2026 | 9.32 | 9.87 | 9.26 | 9.80 | 9.80 | 5.15% | 162,733 |
| Sep 22, 2026 | 9.10 | 9.47 | 9.09 | 9.32 | 9.32 | 2.53% | 90,529 |
| Sep 21, 2026 | 9.43 | 9.43 | 9.09 | 9.09 | 9.09 | -3.50% | 97,277 |
| Sep 18, 2026 | 9.53 | 9.66 | 9.14 | 9.42 | 9.42 | -1.62% | 277,319 |
| Sep 17, 2026 | 9.75 | 9.85 | 9.55 | 9.58 | 9.58 | -1.29% | 141,616 |
| Sep 16, 2026 | 9.75 | 9.77 | 9.63 | 9.70 | 9.70 | -0.51% | 120,158 |
| Sep 15, 2026 | 9.67 | 9.78 | 9.52 | 9.75 | 9.75 | 0.93% | 92,009 |
| Sep 14, 2026 | 10.03 | 10.06 | 9.66 | 9.66 | 9.66 | -2.91% | 174,370 |
| Sep 11, 2026 | 9.91 | 10.14 | 9.69 | 9.95 | 9.95 | 1.63% | 165,410 |
| Sep 10, 2026 | 10.04 | 10.05 | 9.93 | 10.00 | 9.79 | -0.50% | 112,099 |
| Sep 9, 2026 | 10.03 | 10.09 | 9.89 | 10.05 | 9.84 | 0.20% | 80,610 |
| Sep 8, 2026 | 10.17 | 10.19 | 9.97 | 10.03 | 9.82 | -1.38% | 71,514 |
| Sep 4, 2026 | 9.95 | 10.18 | 9.88 | 10.17 | 9.96 | 2.21% | 41,640 |
| Sep 3, 2026 | 10.03 | 10.13 | 9.87 | 9.95 | 9.74 | -0.30% | 35,555 |
| Sep 2, 2026 | 10.19 | 10.21 | 9.96 | 9.98 | 9.77 | -1.87% | 57,960 |
| Sep 1, 2026 | 10.05 | 10.20 | 9.78 | 10.17 | 9.96 | 1.29% | 62,410 |
| Aug 31, 2026 | 10.15 | 10.23 | 10.01 | 10.04 | 9.83 | -0.50% | 54,436 |
| Aug 28, 2026 | 10.05 | 10.17 | 10.05 | 10.09 | 9.88 | -0.30% | 41,429 |
| Aug 27, 2026 | 9.97 | 10.27 | 9.93 | 10.12 | 9.91 | 1.40% | 53,291 |
| Aug 26, 2026 | 10.06 | 10.18 | 9.95 | 9.98 | 9.77 | -0.50% | 40,885 |
| Aug 25, 2026 | 9.98 | 10.11 | 9.77 | 10.03 | 9.82 | 0.80% | 47,607 |
| Aug 24, 2026 | 10.03 | 10.09 | 9.91 | 9.95 | 9.74 | -0.80% | 72,926 |
| Aug 21, 2026 | 9.82 | 10.03 | 9.63 | 10.03 | 9.82 | 2.14% | 98,454 |
| Aug 20, 2026 | 10.17 | 10.30 | 9.76 | 9.82 | 9.61 | -3.73% | 67,994 |
| Aug 19, 2026 | 10.41 | 10.51 | 10.20 | 10.20 | 9.99 | -1.73% | 61,205 |
| Aug 18, 2026 | 10.23 | 10.39 | 10.19 | 10.38 | 10.16 | 2.17% | 67,538 |
| Aug 17, 2026 | 10.18 | 10.22 | 9.95 | 10.16 | 9.95 | -0.20% | 58,706 |
| Aug 14, 2026 | 10.13 | 10.31 | 9.93 | 10.18 | 9.97 | 0.10% | 169,652 |
| Aug 13, 2026 | 10.10 | 10.22 | 10.02 | 10.17 | 9.96 | 1.19% | 52,429 |
| Aug 12, 2026 | 10.05 | 10.17 | 9.86 | 10.05 | 9.84 | 0.20% | 67,664 |
| Aug 11, 2026 | 9.91 | 10.15 | 9.91 | 10.03 | 9.82 | 1.11% | 55,663 |
| Aug 10, 2026 | 10.20 | 10.26 | 9.88 | 9.92 | 9.71 | -2.84% | 61,196 |