Silvercrest Asset Management Group Inc. Class A SAMG
NASDAQ · United States · Finance
$10.49-0.07 (-0.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.49 | -0.66% | $10.56 | $10.78 | $10.41 | 101.31K |
| 2026-09-30 | $10.56 | -0.28% | $10.59 | $10.68 | $10.00 | 76.90K |
| 2026-09-29 | $10.59 | +2.02% | $10.37 | $10.63 | $10.04 | 150.80K |
| 2026-09-28 | $10.38 | +0.78% | $10.27 | $10.41 | $10.07 | 70.10K |
| 2026-09-25 | $10.30 | +1.78% | $10.10 | $10.33 | $9.94 | 67.00K |
| 2026-09-24 | $10.12 | +3.27% | $9.80 | $10.16 | $9.69 | 100.20K |
| 2026-09-23 | $9.80 | +5.15% | $9.32 | $9.87 | $9.26 | 162.70K |
| 2026-09-22 | $9.32 | +2.53% | $9.10 | $9.47 | $9.09 | 90.50K |
| 2026-09-21 | $9.09 | -3.50% | $9.43 | $9.43 | $9.09 | 97.30K |
| 2026-09-18 | $9.42 | -1.67% | $9.53 | $9.66 | $9.14 | 277.30K |
| 2026-09-17 | $9.58 | -1.24% | $9.75 | $9.85 | $9.55 | 141.60K |
| 2026-09-16 | $9.70 | -0.51% | $9.75 | $9.77 | $9.63 | 120.20K |
| 2026-09-15 | $9.75 | +0.93% | $9.67 | $9.78 | $9.52 | 92.00K |
| 2026-09-14 | $9.66 | -2.91% | $10.03 | $10.06 | $9.66 | 174.40K |
| 2026-09-11 | $9.95 | -0.50% | $9.91 | $10.14 | $9.69 | 165.40K |
| 2026-09-10 | $10.00 | -0.50% | $10.04 | $10.05 | $9.93 | 112.10K |
| 2026-09-09 | $10.05 | +0.20% | $10.03 | $10.09 | $9.89 | 80.60K |
| 2026-09-08 | $10.03 | -1.38% | $10.17 | $10.19 | $9.97 | 71.50K |
| 2026-09-04 | $10.17 | +2.21% | $9.95 | $10.18 | $9.88 | 41.60K |
| 2026-09-03 | $9.95 | -0.30% | $10.03 | $10.13 | $9.87 | 35.60K |
| 2026-09-02 | $9.98 | -1.87% | $10.19 | $10.21 | $9.96 | 58.00K |
| 2026-09-01 | $10.17 | +1.29% | $10.05 | $10.20 | $9.78 | 62.40K |
| 2026-08-31 | $10.04 | -0.50% | $10.15 | $10.23 | $10.01 | 54.40K |
| 2026-08-28 | $10.09 | -0.30% | $10.05 | $10.17 | $10.05 | 41.40K |
| 2026-08-27 | $10.12 | +1.40% | $9.97 | $10.27 | $9.93 | 53.30K |
| 2026-08-26 | $9.98 | -0.50% | $10.06 | $10.18 | $9.95 | 40.90K |
| 2026-08-25 | $10.03 | +0.80% | $9.98 | $10.11 | $9.77 | 47.60K |
| 2026-08-24 | $9.95 | -0.80% | $10.03 | $10.09 | $9.91 | 72.90K |
| 2026-08-21 | $10.03 | +2.14% | $9.82 | $10.03 | $9.63 | 98.50K |
| 2026-08-20 | $9.82 | -3.73% | $10.17 | $10.30 | $9.76 | 68.00K |
| 2026-08-19 | $10.20 | -1.73% | $10.41 | $10.51 | $10.20 | 61.20K |
| 2026-08-18 | $10.38 | +2.17% | $10.23 | $10.39 | $10.19 | 67.50K |
| 2026-08-17 | $10.16 | -0.20% | $10.18 | $10.22 | $9.95 | 58.70K |
| 2026-08-14 | $10.18 | +0.10% | $10.13 | $10.31 | $9.93 | 169.70K |
| 2026-08-13 | $10.17 | +1.19% | $10.10 | $10.22 | $10.02 | 52.40K |
| 2026-08-12 | $10.05 | +0.20% | $10.05 | $10.17 | $9.86 | 67.70K |
| 2026-08-11 | $10.03 | +1.11% | $9.91 | $10.15 | $9.91 | 55.70K |
| 2026-08-10 | $9.92 | -2.84% | $10.20 | $10.26 | $9.88 | 61.20K |
| 2026-08-07 | $10.21 | +0.69% | $10.11 | $10.42 | $10.03 | 99.40K |
| 2026-08-06 | $10.14 | +0.10% | $10.25 | $10.58 | $10.14 | 43.40K |
| 2026-08-05 | $10.13 | -2.60% | $10.26 | $10.35 | $10.05 | 43.40K |
| 2026-08-04 | $10.40 | -0.67% | $10.70 | $10.75 | $10.28 | 58.30K |
| 2026-08-03 | $10.47 | +1.85% | $10.31 | $10.57 | $10.08 | 37.00K |
| 2026-07-31 | $10.28 | +3.84% | $9.87 | $10.39 | $9.78 | 57.60K |
| 2026-07-30 | $9.90 | -0.80% | $9.99 | $10.03 | $9.71 | 54.00K |
| 2026-07-29 | $9.98 | -4.86% | $10.53 | $10.59 | $9.98 | 39.20K |
| 2026-07-28 | $10.49 | +0.48% | $10.50 | $10.72 | $10.29 | 57.60K |
| 2026-07-27 | $10.44 | +4.92% | $10.07 | $10.63 | $10.07 | 54.90K |
| 2026-07-24 | $9.95 | -1.87% | $10.23 | $10.25 | $9.93 | 43.00K |
| 2026-07-23 | $10.14 | +0.50% | $10.01 | $10.19 | $9.85 | 70.40K |
| 2026-07-22 | $10.09 | +2.75% | $9.82 | $10.21 | $9.66 | 132.40K |
| 2026-07-21 | $9.82 | +0.61% | $9.76 | $9.95 | $9.57 | 58.70K |
| 2026-07-20 | $9.76 | -1.91% | $9.96 | $10.06 | $9.71 | 44.50K |
| 2026-07-17 | $9.95 | -1.87% | $10.04 | $10.19 | $9.94 | 56.20K |
| 2026-07-16 | $10.14 | -0.10% | $10.21 | $10.46 | $10.10 | 38.50K |
| 2026-07-15 | $10.15 | -1.93% | $10.36 | $10.69 | $10.14 | 89.90K |
| 2026-07-14 | $10.35 | -0.96% | $10.49 | $10.62 | $10.28 | 33.30K |
| 2026-07-13 | $10.45 | -2.43% | $10.63 | $11.35 | $10.45 | 33.60K |
| 2026-07-10 | $10.71 | +0.75% | $10.63 | $10.77 | $10.50 | 52.20K |
| 2026-07-09 | $10.63 | +1.33% | $10.55 | $10.67 | $10.37 | 39.10K |
| 2026-07-08 | $10.49 | -1.69% | $10.61 | $10.70 | $10.45 | 65.90K |
| 2026-07-07 | $10.67 | +5.12% | $10.27 | $10.72 | $10.24 | 52.30K |
| 2026-07-06 | $10.15 | -3.61% | $10.53 | $10.68 | $10.10 | 46.20K |
| 2026-07-02 | $10.53 | +1.54% | $10.37 | $10.69 | $10.34 | 29.50K |
| 2026-07-01 | $10.37 | +2.57% | $10.02 | $10.48 | $10.01 | 126.50K |
| 2026-06-30 | $10.11 | -1.84% | $10.26 | $10.32 | $10.01 | 45.40K |
| 2026-06-29 | $10.30 | -11.28% | $11.35 | $11.35 | $10.17 | 89.20K |
| 2026-06-26 | $11.61 | +12.50% | $10.45 | $11.82 | $10.23 | 364.80K |
| 2026-06-25 | $10.32 | +0.49% | $10.27 | $10.58 | $10.16 | 89.60K |
| 2026-06-24 | $10.27 | +0.49% | $10.23 | $10.46 | $10.13 | 62.50K |
| 2026-06-23 | $10.22 | -0.78% | $10.30 | $10.40 | $10.22 | 25.10K |
| 2026-06-22 | $10.30 | -4.72% | $10.86 | $10.90 | $10.23 | 35.40K |
| 2026-06-18 | $10.81 | +2.85% | $10.85 | $11.25 | $10.52 | 124.00K |
| 2026-06-17 | $10.51 | -1.96% | $10.72 | $11.02 | $10.50 | 38.30K |
| 2026-06-16 | $10.72 | -1.65% | $10.99 | $10.99 | $10.54 | 57.90K |
| 2026-06-15 | $10.90 | +0.28% | $10.91 | $11.02 | $10.74 | 34.60K |
| 2026-06-12 | $10.87 | -1.18% | $10.79 | $11.00 | $10.79 | 49.20K |
| 2026-06-11 | $11.00 | -1.26% | $11.28 | $11.28 | $10.95 | 72.20K |
| 2026-06-10 | $11.14 | +2.20% | $10.96 | $11.27 | $10.85 | 43.80K |
| 2026-06-09 | $10.90 | -0.27% | $11.05 | $11.14 | $10.85 | 54.30K |
| 2026-06-08 | $10.93 | -1.89% | $11.29 | $11.29 | $10.68 | 41.40K |
| 2026-06-05 | $11.14 | -0.36% | $11.29 | $11.29 | $11.10 | 25.60K |
| 2026-06-04 | $11.18 | +0.72% | $11.33 | $11.41 | $11.06 | 24.50K |
| 2026-06-03 | $11.10 | -4.15% | $11.66 | $11.66 | $11.03 | 35.30K |
| 2026-06-02 | $11.58 | -0.17% | $11.52 | $11.58 | $11.31 | 34.60K |
| 2026-06-01 | $11.60 | +2.38% | $11.33 | $11.60 | $11.21 | 28.80K |
| 2026-05-29 | $11.33 | +1.43% | $11.10 | $11.58 | $11.10 | 57.10K |
| 2026-05-28 | $11.17 | -1.06% | $11.20 | $11.32 | $11.15 | 30.80K |
| 2026-05-27 | $11.29 | -2.25% | $11.58 | $11.62 | $11.05 | 31.60K |
| 2026-05-26 | $11.55 | -0.94% | $11.66 | $11.68 | $11.42 | 83.10K |