Skip to main content
Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
16.10
+0.35 (2.22%)
At close: Jun 27, 2025, 4:00 PM
16.05
-0.05 (-0.31%)
After-hours: Jun 27, 2025, 5:43 PM EDT

SAMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.8216.2115.3616.1016.102.25%243,449
Jun 26, 202515.4815.8015.2515.7515.750.99%31,832
Jun 25, 202516.0016.0615.5815.5915.59-1.64%35,939
Jun 24, 202515.4315.8615.4015.8515.853.53%52,655
Jun 23, 202514.8015.3114.8015.3115.313.03%295,943
Jun 20, 202514.7714.8814.6114.8614.861.43%45,017
Jun 18, 202514.5614.7114.4414.6514.650.41%38,715
Jun 17, 202514.6614.8514.5714.5914.59-1.35%82,884
Jun 16, 202514.7815.0114.6914.7914.790.54%38,732
Jun 13, 202514.9014.9014.5114.7114.71-2.65%66,136
Jun 12, 202515.0215.2415.0015.1114.910.07%48,181
Jun 11, 202515.2215.2314.9815.1014.90-0.13%69,487
Jun 10, 202515.1715.1714.9615.1214.920.40%80,435
Jun 9, 202515.0015.1814.9315.0614.860.40%28,778
Jun 6, 202514.9615.0214.8715.0014.801.42%38,832
Jun 5, 202514.6914.8614.6914.7914.590.82%25,013
Jun 4, 202514.9215.0414.5914.6714.47-1.15%42,846
Jun 3, 202514.4815.0114.4714.8414.643.13%80,735
Jun 2, 202514.6014.6014.3714.3914.20-0.90%63,969
May 30, 202514.3914.6314.1914.5214.330.48%29,911
May 29, 202514.2814.6614.2814.4514.261.05%59,044
May 28, 202514.5114.6914.2414.3014.11-1.72%445,520
May 27, 202514.2914.6614.0814.5514.363.49%58,377
May 23, 202514.2514.2514.0114.0613.87-1.99%35,773
May 22, 202514.3114.5414.3114.3514.15-0.38%25,150
May 21, 202514.6014.7814.3614.4014.21-2.24%32,665
May 20, 202514.7214.8214.5014.7314.53-0.07%69,404
May 19, 202514.4614.8014.4614.7414.540.27%35,000
May 16, 202514.6514.7514.6114.7014.50-0.07%56,849
May 15, 202514.7014.8914.3914.7114.510.07%24,452
May 14, 202514.7014.8814.5114.7014.50-0.61%50,615
May 13, 202514.4914.9214.3514.7914.592.42%60,149
May 12, 202514.5714.9314.1014.4414.25-0.41%137,009
May 9, 202514.2814.7613.5414.5014.31-10.27%203,249
May 8, 202515.8416.2315.8316.1615.942.08%34,063
May 7, 202515.9516.0015.7015.8315.620.13%38,634
May 6, 202515.7015.9115.5015.8115.600.51%35,444
May 5, 202515.8415.9315.6215.7315.52-0.76%49,796
May 2, 202515.3015.8715.3015.8515.643.59%70,418
May 1, 202515.1015.4115.1015.3015.10-122,066
Apr 30, 202515.0315.4014.9915.3015.100.79%130,613
Apr 29, 202515.0815.3415.0515.1814.98-0.07%115,521
Apr 28, 202515.0415.2614.9015.1914.991.06%57,958
Apr 25, 202514.9615.2214.7915.0314.83-0.40%37,635
Apr 24, 202515.0015.4014.8515.0914.890.60%34,306
Apr 23, 202515.3215.5414.9515.0014.80-1.19%125,669
Apr 22, 202515.0115.3115.0015.1814.981.20%65,804
Apr 21, 202514.8115.0814.6115.0014.801.49%52,864
Apr 17, 202515.1115.2114.7214.7814.58-2.83%51,912
Apr 16, 202515.3015.8215.0315.2115.01-0.59%35,113