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

18.50Last Price

-0.02 (-0.11%)Change

Silvercrest Asset Management is a financial services firm that specializes in providing investment management and financial advisory services to high-net-worth individuals, families, and institutions

The company focuses on developing tailored investment portfolios and strategies that align with the unique goals and needs of its clients, emphasizing a disciplined approach to asset management. Through its comprehensive range of services, Silvercrest aims to help clients achieve long-term financial success and effectively navigate the complexities of investment markets.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	18.52	18.67	18.27	18.50	17,030	18.50
1/30/2025	18.82	18.82	18.41	18.52	13,219	18.52
1/29/2025	18.50	18.79	18.50	18.72	34,180	18.72
1/28/2025	18.28	18.55	18.08	18.37	22,477	18.37
1/27/2025	18.02	18.37	18.02	18.35	17,716	18.35
1/24/2025	17.91	18.31	17.91	18.12	15,819	18.12
1/23/2025	17.74	17.98	17.74	17.97	30,867	17.97
1/22/2025	18.05	18.05	17.82	17.85	23,585	17.85
1/21/2025	18.22	18.23	17.98	17.99	18,987	17.99
1/17/2025	18.02	18.03	17.75	17.99	15,299	17.99
1/16/2025	18.27	18.45	17.63	17.85	35,040	17.85
1/15/2025	18.23	18.25	17.97	18.25	13,378	18.25
1/14/2025	17.61	17.83	17.47	17.73	21,709	17.73
1/13/2025	17.20	17.53	17.20	17.52	15,616	17.52
1/10/2025	18.04	18.06	17.61	17.65	20,373	17.65
1/08/2025	18.00	18.27	18.00	18.20	24,262	18.20
1/07/2025	18.30	18.35	18.06	18.15	37,014	18.15
1/06/2025	18.40	18.50	18.16	18.16	22,678	18.16
1/03/2025	18.39	18.48	18.28	18.28	16,975	18.28
1/02/2025	18.41	18.86	18.22	18.24	24,090	18.24
12/31/2024	18.44	0.00	18.44	18.39	0	18.39
12/30/2024	18.34	18.50	18.16	18.44	17,601	18.44
12/27/2024	18.60	18.60	18.20	18.37	20,513	18.37
12/26/2024	18.32	18.62	18.32	18.62	13,054	18.62
12/24/2024	18.36	18.46	18.26	18.46	9,642	18.46
12/23/2024	18.71	18.72	18.13	18.23	32,171	18.23
12/20/2024	17.58	18.70	17.58	18.67	108,859	18.67
12/19/2024	17.50	17.92	17.50	17.80	20,138	17.80
12/18/2024	18.49	18.67	17.34	17.36	26,949	17.36
12/17/2024	18.07	18.44	18.07	18.33	17,424	18.33
12/16/2024	18.36	19.20	18.21	18.22	20,124	18.22
12/13/2024	18.93	18.93	18.41	18.48	24,873	18.48
12/12/2024	17.92	19.12	17.84	19.03	84,170	19.03
12/11/2024	17.95	18.09	17.75	17.84	49,399	17.84
12/10/2024	17.83	18.11	17.77	17.77	20,210	17.77
12/09/2024	18.09	18.09	17.74	17.74	15,822	17.74
12/06/2024	17.96	18.19	17.96	18.04	16,980	18.04
12/05/2024	17.93	17.98	17.81	17.96	14,954	17.96
12/04/2024	18.00	18.20	17.95	18.02	10,580	18.02
12/03/2024	18.20	18.20	17.81	17.99	14,096	17.99
12/02/2024	18.25	18.41	18.12	18.12	19,299	18.12
11/29/2024	18.50	18.55	18.34	18.34	9,781	18.34
11/27/2024	18.35	18.50	18.29	18.42	18,174	18.42
11/26/2024	18.00	18.36	18.00	18.26	18,028	18.26
11/25/2024	18.50	18.51	18.06	18.06	17,371	18.06
11/22/2024	18.29	18.61	18.25	18.43	22,688	18.43
11/21/2024	17.80	18.29	17.74	18.29	15,117	18.29
11/20/2024	18.17	18.17	17.83	17.95	11,741	17.95
11/19/2024	18.13	18.25	18.13	18.20	10,202	18.20
11/18/2024	18.11	18.38	18.11	18.29	14,522	18.29
11/15/2024	18.50	18.50	18.10	18.10	24,944	18.10
11/14/2024	18.37	18.57	18.25	18.45	25,801	18.45
11/13/2024	18.68	18.77	18.34	18.34	25,881	18.34
11/12/2024	18.60	18.63	18.41	18.51	28,256	18.51
11/11/2024	18.15	18.69	18.02	18.50	27,676	18.50
11/08/2024	17.82	18.09	17.82	18.08	16,482	18.08
11/07/2024	17.15	17.88	17.15	17.62	35,706	17.62
11/06/2024	18.00	18.00	16.85	17.08	91,622	17.08
11/05/2024	16.74	16.98	16.74	16.98	14,653	16.98
11/04/2024	16.43	16.65	16.25	16.57	11,303	16.57
11/01/2024	17.54	17.54	16.16	16.41	34,602	16.41