Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
14.44
-0.06 (-0.41%)
At close: May 12, 2025, 4:00 PM
14.60
+0.16 (1.11%)
After-hours: May 12, 2025, 4:44 PM EDT
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.57 | 14.93 | 14.10 | 14.44 | 14.44 | -0.41% | 137,007 |
| May 9, 2025 | 14.28 | 14.76 | 13.54 | 14.50 | 14.50 | -10.27% | 203,249 |
| May 8, 2025 | 15.84 | 16.23 | 15.83 | 16.16 | 16.16 | 2.08% | 34,063 |
| May 7, 2025 | 15.95 | 16.00 | 15.70 | 15.83 | 15.83 | 0.13% | 38,634 |
| May 6, 2025 | 15.70 | 15.91 | 15.50 | 15.81 | 15.81 | 0.51% | 35,444 |
| May 5, 2025 | 15.84 | 15.93 | 15.62 | 15.73 | 15.73 | -0.76% | 49,796 |
| May 2, 2025 | 15.30 | 15.87 | 15.30 | 15.85 | 15.85 | 3.59% | 70,418 |
| May 1, 2025 | 15.10 | 15.41 | 15.10 | 15.30 | 15.30 | - | 122,066 |
| Apr 30, 2025 | 15.03 | 15.40 | 14.99 | 15.30 | 15.30 | 0.79% | 130,613 |
| Apr 29, 2025 | 15.08 | 15.34 | 15.05 | 15.18 | 15.18 | -0.07% | 115,521 |
| Apr 28, 2025 | 15.04 | 15.26 | 14.90 | 15.19 | 15.19 | 1.06% | 57,958 |
| Apr 25, 2025 | 14.96 | 15.22 | 14.79 | 15.03 | 15.03 | -0.40% | 37,635 |
| Apr 24, 2025 | 15.00 | 15.40 | 14.85 | 15.09 | 15.09 | 0.60% | 34,306 |
| Apr 23, 2025 | 15.32 | 15.54 | 14.95 | 15.00 | 15.00 | -1.19% | 125,669 |
| Apr 22, 2025 | 15.01 | 15.31 | 15.00 | 15.18 | 15.18 | 1.20% | 65,804 |
| Apr 21, 2025 | 14.81 | 15.08 | 14.61 | 15.00 | 15.00 | 1.49% | 52,864 |
| Apr 17, 2025 | 15.11 | 15.21 | 14.72 | 14.78 | 14.78 | -2.83% | 51,912 |
| Apr 16, 2025 | 15.30 | 15.82 | 15.03 | 15.21 | 15.21 | -0.59% | 35,113 |
| Apr 15, 2025 | 15.47 | 15.85 | 15.29 | 15.30 | 15.30 | -0.71% | 42,304 |
| Apr 14, 2025 | 15.30 | 15.92 | 15.18 | 15.41 | 15.41 | 2.66% | 151,975 |
| Apr 11, 2025 | 15.38 | 15.49 | 14.90 | 15.01 | 15.01 | -2.15% | 20,952 |
| Apr 10, 2025 | 15.20 | 15.63 | 14.46 | 15.34 | 15.34 | -0.45% | 38,318 |
| Apr 9, 2025 | 14.81 | 15.71 | 14.26 | 15.41 | 15.41 | 4.26% | 150,311 |
| Apr 8, 2025 | 15.23 | 15.23 | 14.63 | 14.78 | 14.78 | -0.87% | 50,658 |
| Apr 7, 2025 | 15.06 | 15.55 | 14.44 | 14.91 | 14.91 | -3.37% | 72,296 |
| Apr 4, 2025 | 15.72 | 15.72 | 15.02 | 15.43 | 15.43 | -4.04% | 69,126 |
| Apr 3, 2025 | 16.13 | 16.60 | 15.64 | 16.08 | 16.08 | -2.55% | 45,424 |
| Apr 2, 2025 | 16.37 | 16.61 | 16.34 | 16.50 | 16.50 | -0.24% | 251,941 |
| Apr 1, 2025 | 16.38 | 16.56 | 16.31 | 16.54 | 16.54 | 1.10% | 41,350 |
| Mar 31, 2025 | 16.43 | 16.47 | 16.28 | 16.36 | 16.36 | -0.67% | 43,529 |
| Mar 28, 2025 | 16.40 | 16.56 | 16.28 | 16.47 | 16.47 | -0.18% | 28,165 |
| Mar 27, 2025 | 16.10 | 16.68 | 16.08 | 16.50 | 16.50 | 1.66% | 88,062 |
| Mar 26, 2025 | 16.26 | 16.50 | 16.05 | 16.23 | 16.23 | 0.81% | 76,254 |
| Mar 25, 2025 | 16.62 | 16.63 | 15.97 | 16.10 | 16.10 | -2.54% | 63,153 |
| Mar 24, 2025 | 16.34 | 16.72 | 16.22 | 16.52 | 16.52 | 1.47% | 25,836 |
| Mar 21, 2025 | 16.50 | 16.60 | 16.00 | 16.28 | 16.28 | -2.22% | 112,142 |
| Mar 20, 2025 | 16.65 | 16.80 | 16.53 | 16.65 | 16.65 | -0.54% | 17,169 |
| Mar 19, 2025 | 16.53 | 16.91 | 16.53 | 16.74 | 16.74 | 0.78% | 39,711 |
| Mar 18, 2025 | 16.56 | 16.61 | 16.52 | 16.61 | 16.61 | -0.54% | 12,873 |
| Mar 17, 2025 | 16.83 | 16.87 | 16.67 | 16.70 | 16.70 | -0.95% | 49,689 |
| Mar 14, 2025 | 16.83 | 17.01 | 16.76 | 16.86 | 16.86 | 0.18% | 13,350 |
| Mar 13, 2025 | 17.28 | 17.28 | 16.77 | 16.83 | 16.63 | -1.58% | 13,936 |
| Mar 12, 2025 | 17.65 | 17.65 | 17.04 | 17.10 | 16.90 | -3.01% | 23,670 |
| Mar 11, 2025 | 17.68 | 17.88 | 17.60 | 17.63 | 17.42 | 0.23% | 15,666 |
| Mar 10, 2025 | 17.16 | 18.19 | 17.03 | 17.59 | 17.38 | 2.33% | 35,718 |
| Mar 7, 2025 | 17.51 | 17.62 | 16.95 | 17.19 | 16.99 | -1.26% | 18,393 |
| Mar 6, 2025 | 17.21 | 17.69 | 17.14 | 17.41 | 17.21 | -0.06% | 10,204 |
| Mar 5, 2025 | 17.48 | 17.71 | 16.82 | 17.42 | 17.22 | -0.97% | 29,395 |
| Mar 4, 2025 | 18.06 | 18.06 | 17.59 | 17.59 | 17.38 | -2.90% | 10,674 |
| Mar 3, 2025 | 18.15 | 18.35 | 18.10 | 18.12 | 17.90 | -0.08% | 20,578 |