Home

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

16.52
-0.03 (-0.18%)
NASDAQ · Last Trade: Jul 5th, 12:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202516.5916.6416.4616.527,91216.52
7/02/202516.4616.5716.3116.5536,24516.55
7/01/202515.9116.6115.9116.4466,17316.44
6/30/202516.1516.1515.7915.8657,93615.86
6/27/202515.8216.2115.3616.10243,44916.10
6/26/202515.4815.8015.2515.7431,83215.74
6/25/202516.0016.0615.5715.5936,83915.59
6/24/202515.4315.8615.4015.8552,65515.85
6/23/202514.8015.3114.8015.31295,94315.31
6/20/202514.7714.8714.6114.8645,01714.86
6/18/202514.5614.7114.4414.6538,71514.65
6/17/202514.6614.8514.5714.5982,88414.59
6/16/202514.7815.0114.6914.7938,73214.79
6/13/202514.9014.9014.5114.7166,13614.71
6/12/202515.0215.2414.9915.1148,18114.91
6/11/202515.2215.2314.9815.1069,48714.90
6/10/202515.1715.1714.9615.1280,43514.92
6/09/202515.0015.1814.9315.0628,77814.86
6/06/202514.9615.0214.8715.0038,83214.80
6/05/202514.6914.8614.6914.7925,01314.59
6/04/202514.9215.0414.5914.6742,84614.48
6/03/202514.4815.0114.4714.8480,73514.64
6/02/202514.6014.6014.3714.3963,96914.20
5/30/202514.3914.6314.1914.5229,91114.33
5/29/202514.2814.6614.2814.4559,04414.26
5/28/202514.5114.6914.2414.30445,52014.11
5/27/202514.2914.6614.0814.5558,37714.36
5/23/202514.2514.2514.0114.0635,77313.87
5/22/202514.3114.5414.3114.3525,15014.16
5/21/202514.6014.7814.3614.4032,66514.21
5/20/202514.7214.8214.5014.7369,40414.54
5/19/202514.4614.8014.4614.7435,00014.54
5/16/202514.6514.7514.6114.7056,84914.51
5/15/202514.7014.8814.3814.7124,45214.52
5/14/202514.7014.8814.5114.7050,61514.51
5/13/202514.4914.9214.3514.7960,14914.59
5/12/202514.5714.9314.1014.44137,00914.25
5/09/202514.2814.7613.5414.50203,24914.31
5/08/202515.8416.2315.8316.1634,06315.95
5/07/202515.9516.0015.7015.8338,63415.62
5/06/202515.7015.9115.5015.8135,44415.60
5/05/202515.8415.9215.6215.7349,79615.52
5/02/202515.3015.8715.3015.8570,41815.64
5/01/202515.1015.4015.1015.30122,06615.10
4/30/202515.0315.3914.9915.30130,61315.10
4/29/202515.0815.3415.0515.18115,52114.98
4/28/202515.0415.2614.8915.1957,95814.99
4/25/202514.9615.2114.7915.0337,63514.83
4/24/202515.0015.4014.8515.0934,30614.89
4/23/202515.3215.5414.9515.00125,66914.80
4/22/202515.0115.3115.0015.1865,80414.98
4/21/202514.8115.0814.6115.0052,86414.80
4/17/202515.1115.2114.7214.7851,91214.58
4/16/202515.3015.8215.0315.2135,11315.01
4/15/202515.4715.8515.2915.3042,30415.10
4/14/202515.3015.9215.1815.41151,97515.21
4/11/202515.3815.4814.9015.0120,95214.81
4/10/202515.2015.6314.4615.3438,31815.14
4/09/202514.8115.7114.2615.41150,31115.21
4/08/202515.2315.2314.6314.7850,65814.58
4/07/202515.0615.5514.4414.9172,29614.71