Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
10.20
-0.18 (-1.73%)
At close: Aug 19, 2026, 4:00 PM EDT
10.20
0.00 (0.00%)
After-hours: Aug 19, 2026, 4:10 PM EDT
SAMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 10.41 | 10.51 | 10.20 | 10.20 | 10.20 | -1.73% | 61,205 |
| Aug 18, 2026 | 10.23 | 10.39 | 10.19 | 10.38 | 10.38 | 2.17% | 67,528 |
| Aug 17, 2026 | 10.18 | 10.22 | 9.95 | 10.16 | 10.16 | -0.20% | 58,704 |
| Aug 14, 2026 | 10.13 | 10.31 | 9.93 | 10.18 | 10.18 | 0.10% | 169,629 |
| Aug 13, 2026 | 10.10 | 10.22 | 10.02 | 10.17 | 10.17 | 1.19% | 52,389 |
| Aug 12, 2026 | 10.05 | 10.17 | 9.86 | 10.05 | 10.05 | 0.20% | 67,663 |
| Aug 11, 2026 | 9.91 | 10.15 | 9.91 | 10.03 | 10.03 | 1.11% | 55,662 |
| Aug 10, 2026 | 10.20 | 10.26 | 9.88 | 9.92 | 9.92 | -2.84% | 61,166 |
| Aug 7, 2026 | 10.11 | 10.42 | 10.03 | 10.21 | 10.21 | 0.69% | 99,416 |
| Aug 6, 2026 | 10.25 | 10.58 | 10.14 | 10.14 | 10.14 | 0.10% | 43,361 |
| Aug 5, 2026 | 10.26 | 10.35 | 10.05 | 10.13 | 10.13 | -2.60% | 43,374 |
| Aug 4, 2026 | 10.70 | 10.75 | 10.28 | 10.40 | 10.40 | -0.67% | 58,305 |
| Aug 3, 2026 | 10.31 | 10.57 | 10.08 | 10.47 | 10.47 | 1.85% | 36,999 |
| Jul 31, 2026 | 9.87 | 10.39 | 9.78 | 10.28 | 10.28 | 3.84% | 57,607 |
| Jul 30, 2026 | 9.99 | 10.03 | 9.71 | 9.90 | 9.90 | -0.80% | 53,971 |
| Jul 29, 2026 | 10.53 | 10.59 | 9.98 | 9.98 | 9.98 | -4.86% | 39,238 |
| Jul 28, 2026 | 10.50 | 10.72 | 10.29 | 10.49 | 10.49 | 0.53% | 57,644 |
| Jul 27, 2026 | 10.07 | 10.63 | 10.07 | 10.44 | 10.44 | 4.87% | 54,870 |
| Jul 24, 2026 | 10.23 | 10.25 | 9.93 | 9.95 | 9.95 | -1.87% | 42,959 |
| Jul 23, 2026 | 10.01 | 10.19 | 9.85 | 10.14 | 10.14 | 0.50% | 70,374 |
| Jul 22, 2026 | 9.82 | 10.21 | 9.66 | 10.09 | 10.09 | 2.75% | 132,444 |
| Jul 21, 2026 | 9.76 | 9.95 | 9.57 | 9.82 | 9.82 | 0.61% | 58,699 |
| Jul 20, 2026 | 9.96 | 10.06 | 9.71 | 9.76 | 9.76 | -1.91% | 44,532 |
| Jul 17, 2026 | 10.04 | 10.19 | 9.94 | 9.95 | 9.95 | -1.87% | 56,243 |
| Jul 16, 2026 | 10.21 | 10.46 | 10.10 | 10.14 | 10.14 | -0.10% | 38,524 |
| Jul 15, 2026 | 10.36 | 10.69 | 10.14 | 10.15 | 10.15 | -1.93% | 89,851 |
| Jul 14, 2026 | 10.49 | 10.62 | 10.28 | 10.35 | 10.35 | -0.96% | 33,307 |
| Jul 13, 2026 | 10.63 | 11.36 | 10.45 | 10.45 | 10.45 | -2.43% | 33,736 |
| Jul 10, 2026 | 10.63 | 10.77 | 10.50 | 10.71 | 10.71 | 0.75% | 52,248 |
| Jul 9, 2026 | 10.55 | 10.67 | 10.37 | 10.63 | 10.63 | 1.33% | 39,145 |
| Jul 8, 2026 | 10.61 | 10.70 | 10.45 | 10.49 | 10.49 | -1.69% | 66,058 |
| Jul 7, 2026 | 10.27 | 10.72 | 10.24 | 10.67 | 10.67 | 5.12% | 52,347 |
| Jul 6, 2026 | 10.53 | 10.68 | 10.10 | 10.15 | 10.15 | -3.61% | 46,248 |
| Jul 2, 2026 | 10.37 | 10.69 | 10.34 | 10.53 | 10.53 | 1.54% | 29,521 |
| Jul 1, 2026 | 10.02 | 10.48 | 10.01 | 10.37 | 10.37 | 2.57% | 126,498 |
| Jun 30, 2026 | 10.26 | 10.32 | 10.01 | 10.11 | 10.11 | -1.84% | 45,401 |
| Jun 29, 2026 | 11.35 | 11.35 | 10.17 | 10.30 | 10.30 | -11.28% | 89,212 |
| Jun 26, 2026 | 10.45 | 11.82 | 10.23 | 11.61 | 11.61 | 12.50% | 364,884 |
| Jun 25, 2026 | 10.27 | 10.58 | 10.16 | 10.32 | 10.32 | 0.49% | 89,649 |
| Jun 24, 2026 | 10.23 | 10.46 | 10.13 | 10.27 | 10.27 | 0.49% | 62,519 |
| Jun 23, 2026 | 10.30 | 10.40 | 10.22 | 10.22 | 10.22 | -0.78% | 25,099 |
| Jun 22, 2026 | 10.86 | 10.90 | 10.23 | 10.30 | 10.30 | -4.72% | 35,415 |
| Jun 18, 2026 | 10.85 | 11.25 | 10.52 | 10.81 | 10.81 | 2.85% | 123,950 |
| Jun 17, 2026 | 10.72 | 11.02 | 10.50 | 10.51 | 10.51 | -1.96% | 38,305 |
| Jun 16, 2026 | 10.99 | 10.99 | 10.54 | 10.72 | 10.72 | -1.65% | 57,853 |
| Jun 15, 2026 | 10.91 | 11.02 | 10.74 | 10.90 | 10.90 | 0.28% | 34,599 |
| Jun 12, 2026 | 10.79 | 11.00 | 10.79 | 10.87 | 10.87 | 0.74% | 49,156 |
| Jun 11, 2026 | 11.28 | 11.28 | 10.95 | 11.00 | 10.79 | -1.26% | 72,233 |
| Jun 10, 2026 | 10.96 | 11.27 | 10.85 | 11.14 | 10.93 | 2.20% | 43,939 |
| Jun 9, 2026 | 11.05 | 11.14 | 10.85 | 10.90 | 10.69 | -0.27% | 54,288 |