Home

Silvercrest Asset Management Group Inc. - Common Stock (SAMG)

15.24
+0.06 (0.40%)
NASDAQ · Last Trade: Oct 2nd, 9:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Silvercrest Asset Management Group Inc. - Common Stock (SAMG)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202515.1115.3815.1115.2418,50115.24
10/01/202515.6315.6315.1715.1824,52515.18
9/30/202515.6815.8815.6615.7514,19315.75
9/29/202515.7516.0515.5715.7654,68515.76
9/26/202515.8216.0015.6815.7426,46115.74
9/25/202515.9116.0315.9115.9616,11515.96
9/24/202516.1016.1515.9016.0214,96216.02
9/23/202516.1816.4315.9816.1650,22016.16
9/22/202515.8716.2215.8716.2226,69416.22
9/19/202516.4516.5415.8715.9482,88215.94
9/18/202516.1316.5616.1316.4921,52116.49
9/17/202515.8916.3515.8916.0628,88916.06
9/16/202515.9716.1615.8916.0425,34016.04
9/15/202516.2816.2815.8916.0620,27016.06
9/12/202516.1616.2616.0516.2118,09216.21
9/11/202515.9116.3215.9016.3030,43516.09
9/10/202516.0516.1015.8115.9130,90415.71
9/09/202516.0816.2216.0216.0917,60015.88
9/08/202515.9516.2115.8116.2119,33316.01
9/05/202516.0516.1115.7815.8222,80915.62
9/04/202515.9716.1515.9716.0921,00015.88
9/03/202516.1716.2615.9615.9623,87415.75
9/02/202516.2916.3016.1016.1419,61815.93
8/29/202516.5516.5516.3916.3917,74116.18
8/28/202516.7016.7016.4016.4715,84416.26
8/27/202516.6516.8816.6516.7015,74116.48
8/26/202516.5616.7516.4916.6821,53316.47
8/25/202516.6816.7016.4316.5418,89416.33
8/22/202516.2116.8116.2116.7823,72016.56
8/21/202516.1416.2415.9916.0223,99415.81
8/20/202516.2816.2816.0016.1620,38115.95
8/19/202516.3016.4016.1816.2314,45016.02
8/18/202516.3016.3816.2016.2712,03416.06
8/15/202516.7616.7616.3316.3814,21716.17
8/14/202516.8116.9316.5916.6314,33916.42
8/13/202516.6616.9916.5116.9932,92716.77
8/12/202516.3816.6916.3016.6927,96916.48
8/11/202516.4516.4816.0416.2015,21115.99
8/08/202516.3016.4516.1316.1918,45015.98
8/07/202516.6416.6416.1716.2916,60716.08
8/06/202516.1116.4515.9916.3773,77916.16
8/05/202516.2916.3716.0316.1433,82115.93
8/04/202515.8316.4315.8316.3024,84616.09
8/01/202516.0016.9115.3115.8743,21015.67
7/31/202516.1616.6516.1216.3626,44416.15
7/30/202516.5516.5516.2516.3322,12216.12
7/29/202516.5916.6016.3916.4321,84616.22
7/28/202516.2716.7116.1916.5918,58716.38
7/25/202516.5416.5916.4016.4114,70516.20
7/24/202516.7116.7816.5416.5414,90416.33
7/23/202516.9716.9716.6016.8817,03216.66
7/22/202516.7016.8616.6316.7922,48816.57
7/21/202516.5316.8616.5016.5517,58116.34
7/18/202516.5216.6116.3716.4825,87616.27
7/17/202516.4916.6416.4216.4214,29016.21
7/16/202516.2516.4816.2216.3520,52516.14
7/15/202516.4816.4816.1116.1629,19715.95
7/14/202516.0116.5816.0116.5217,32316.31
7/11/202516.5016.5316.3516.3619,50016.15
7/10/202516.5716.7916.4916.6118,12916.40
7/09/202516.5116.6316.5016.6117,94316.40
7/08/202516.3916.5716.3616.4834,03516.27
7/07/202516.4816.8016.2716.3239,78916.11
7/03/202516.5916.6416.4616.527,91216.31