Skip to main content
Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
16.38
-0.25 (-1.50%)
At close: Aug 15, 2025, 4:00 PM
16.34
-0.04 (-0.27%)
After-hours: Aug 15, 2025, 4:10 PM EDT

SAMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.7616.7616.3316.3816.38-1.50%14,217
Aug 14, 202516.8116.9316.5916.6316.63-2.12%14,339
Aug 13, 202516.6616.9916.5116.9916.991.80%32,927
Aug 12, 202516.3816.6916.3016.6916.693.02%27,969
Aug 11, 202516.4516.4816.0416.2016.200.06%15,211
Aug 8, 202516.3016.4516.1316.1916.19-0.61%18,450
Aug 7, 202516.6416.6416.1716.2916.29-0.49%16,607
Aug 6, 202516.1116.4515.9916.3716.371.43%73,779
Aug 5, 202516.2916.3716.0316.1416.14-0.98%33,821
Aug 4, 202515.8316.4315.8316.3016.302.71%24,846
Aug 1, 202516.0016.9115.3115.8715.87-3.00%43,210
Jul 31, 202516.1616.6516.1216.3616.360.18%26,444
Jul 30, 202516.5516.5516.2516.3316.33-0.61%22,122
Jul 29, 202516.5916.6016.3916.4316.43-0.96%21,846
Jul 28, 202516.2716.7216.1916.5916.591.10%18,587
Jul 25, 202516.5416.5916.4016.4116.41-0.79%14,705
Jul 24, 202516.7116.7816.5416.5416.54-2.01%14,904
Jul 23, 202516.9716.9716.6016.8816.880.54%17,032
Jul 22, 202516.7116.8616.6316.7916.791.45%22,488
Jul 21, 202516.5316.8616.5016.5516.550.42%17,581
Jul 18, 202516.5216.6116.3716.4816.480.37%25,876
Jul 17, 202516.4916.6416.4216.4216.420.43%14,290
Jul 16, 202516.2516.4916.2216.3516.351.18%20,525
Jul 15, 202516.4816.4816.1116.1616.16-2.18%29,197
Jul 14, 202516.0116.5816.0116.5216.520.98%17,323
Jul 11, 202516.5016.5316.3516.3616.36-1.51%19,500
Jul 10, 202516.5716.7916.4916.6116.61-18,129
Jul 9, 202516.5116.6316.5016.6116.610.79%17,943
Jul 8, 202516.3916.5716.3616.4816.480.98%34,035
Jul 7, 202516.4816.8016.2716.3216.32-1.21%39,789
Jul 3, 202516.5916.6416.4616.5216.52-0.18%7,912
Jul 2, 202516.4616.5716.3116.5516.550.67%36,245
Jul 1, 202515.9116.6115.9116.4416.443.66%66,173
Jun 30, 202516.1516.1515.7915.8615.86-1.49%57,936
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