Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
14.69
-0.34 (-2.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.07 | 15.23 | 14.51 | 14.69 | 14.69 | -2.26% | 54,959 |
| Dec 4, 2025 | 14.88 | 15.17 | 14.88 | 15.03 | 15.03 | 1.28% | 30,127 |
| Dec 3, 2025 | 14.62 | 14.95 | 14.28 | 14.84 | 14.84 | 2.49% | 40,454 |
| Dec 2, 2025 | 13.77 | 14.87 | 13.77 | 14.48 | 14.48 | 6.08% | 69,950 |
| Dec 1, 2025 | 13.72 | 13.90 | 13.64 | 13.65 | 13.65 | -1.09% | 30,863 |
| Nov 28, 2025 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | 0.44% | 18,869 |
| Nov 26, 2025 | 13.50 | 13.76 | 13.43 | 13.74 | 13.74 | 2.31% | 50,195 |
| Nov 25, 2025 | 13.38 | 13.70 | 13.38 | 13.43 | 13.43 | 0.83% | 34,419 |
| Nov 24, 2025 | 13.40 | 13.56 | 13.32 | 13.32 | 13.32 | -0.60% | 38,717 |
| Nov 21, 2025 | 13.35 | 13.65 | 13.35 | 13.40 | 13.40 | 0.83% | 39,623 |
| Nov 20, 2025 | 13.52 | 13.79 | 13.23 | 13.29 | 13.29 | -1.48% | 27,696 |
| Nov 19, 2025 | 13.51 | 13.69 | 13.35 | 13.49 | 13.49 | -0.44% | 33,626 |
| Nov 18, 2025 | 13.41 | 13.74 | 13.41 | 13.55 | 13.55 | 0.82% | 25,824 |
| Nov 17, 2025 | 13.88 | 13.90 | 13.42 | 13.44 | 13.44 | -2.75% | 37,065 |
| Nov 14, 2025 | 13.87 | 14.03 | 13.74 | 13.82 | 13.82 | -0.86% | 32,827 |
| Nov 13, 2025 | 14.22 | 14.32 | 13.91 | 13.94 | 13.94 | -1.41% | 28,367 |
| Nov 12, 2025 | 13.83 | 14.20 | 13.83 | 14.14 | 14.14 | 1.95% | 36,758 |
| Nov 11, 2025 | 13.89 | 14.02 | 13.84 | 13.87 | 13.87 | 0.65% | 21,674 |
| Nov 10, 2025 | 13.79 | 13.84 | 13.61 | 13.78 | 13.78 | 0.88% | 29,912 |
| Nov 7, 2025 | 13.68 | 13.81 | 13.62 | 13.66 | 13.66 | -0.07% | 30,626 |
| Nov 6, 2025 | 13.59 | 14.41 | 13.59 | 13.67 | 13.67 | -2.01% | 24,020 |
| Nov 5, 2025 | 14.24 | 14.25 | 13.63 | 13.95 | 13.95 | -1.06% | 50,617 |
| Nov 4, 2025 | 14.15 | 14.37 | 14.10 | 14.10 | 14.10 | -0.91% | 24,781 |
| Nov 3, 2025 | 14.15 | 14.63 | 14.15 | 14.23 | 14.23 | 0.64% | 30,460 |
| Oct 31, 2025 | 14.09 | 14.33 | 14.00 | 14.14 | 14.14 | -1.39% | 25,638 |
| Oct 30, 2025 | 14.14 | 14.44 | 14.14 | 14.34 | 14.34 | 1.06% | 28,427 |
| Oct 29, 2025 | 14.41 | 14.58 | 13.99 | 14.19 | 14.19 | -2.21% | 30,894 |
| Oct 28, 2025 | 14.25 | 14.68 | 14.25 | 14.51 | 14.51 | 1.61% | 23,302 |
| Oct 27, 2025 | 14.71 | 14.85 | 14.26 | 14.28 | 14.28 | -2.86% | 29,295 |
| Oct 24, 2025 | 14.80 | 14.88 | 14.66 | 14.70 | 14.70 | 0.75% | 15,866 |
| Oct 23, 2025 | 14.66 | 14.75 | 14.59 | 14.59 | 14.59 | -0.95% | 12,568 |
| Oct 22, 2025 | 14.80 | 14.90 | 14.65 | 14.73 | 14.73 | -0.20% | 28,921 |
| Oct 21, 2025 | 14.44 | 15.07 | 14.44 | 14.76 | 14.76 | 1.72% | 35,941 |
| Oct 20, 2025 | 14.35 | 14.59 | 14.34 | 14.51 | 14.51 | 1.19% | 25,478 |
| Oct 17, 2025 | 14.25 | 14.52 | 14.25 | 14.34 | 14.34 | 0.84% | 26,085 |
| Oct 16, 2025 | 14.84 | 14.84 | 14.22 | 14.22 | 14.22 | -4.63% | 27,469 |
| Oct 15, 2025 | 14.95 | 15.11 | 14.85 | 14.91 | 14.91 | 1.08% | 36,333 |
| Oct 14, 2025 | 14.51 | 15.01 | 14.51 | 14.75 | 14.75 | 0.27% | 32,475 |
| Oct 13, 2025 | 14.66 | 15.08 | 14.65 | 14.71 | 14.71 | 1.45% | 46,217 |
| Oct 10, 2025 | 14.88 | 15.21 | 14.50 | 14.50 | 14.50 | -2.29% | 27,884 |
| Oct 9, 2025 | 15.01 | 15.12 | 14.83 | 14.84 | 14.84 | -1.26% | 20,197 |
| Oct 8, 2025 | 15.00 | 15.35 | 14.95 | 15.03 | 15.03 | 0.54% | 36,823 |
| Oct 7, 2025 | 15.35 | 15.35 | 14.90 | 14.95 | 14.95 | -2.42% | 27,130 |
| Oct 6, 2025 | 15.47 | 15.47 | 15.07 | 15.32 | 15.32 | -0.13% | 14,897 |
| Oct 3, 2025 | 15.26 | 15.51 | 15.25 | 15.34 | 15.34 | 0.66% | 15,026 |
| Oct 2, 2025 | 15.11 | 15.38 | 15.11 | 15.24 | 15.24 | 0.40% | 18,501 |
| Oct 1, 2025 | 15.63 | 15.63 | 15.17 | 15.18 | 15.18 | -3.62% | 24,525 |
| Sep 30, 2025 | 15.68 | 15.88 | 15.66 | 15.75 | 15.75 | -0.06% | 14,193 |
| Sep 29, 2025 | 15.75 | 16.05 | 15.57 | 15.76 | 15.76 | 0.13% | 54,685 |
| Sep 26, 2025 | 15.82 | 16.01 | 15.68 | 15.74 | 15.74 | -1.38% | 25,006 |