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

Last Price15.58

Change+0.12 (0.74%)

NASDAQ · Last Trade: Jan 9th, 11:34 AM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	15.53	15.84	15.46	15.46	24,998	15.46
1/07/2026	15.54	15.84	15.48	15.59	54,319	15.59
1/06/2026	15.56	16.01	15.51	15.58	46,134	15.58
1/05/2026	15.39	15.92	15.39	15.67	63,525	15.67
1/02/2026	15.28	15.50	15.28	15.40	29,643	15.40
12/31/2025	15.40	15.44	15.16	15.19	32,549	15.19
12/30/2025	15.19	15.46	15.19	15.31	50,973	15.31
12/29/2025	15.25	15.55	15.04	15.13	37,986	15.13
12/26/2025	15.13	15.34	15.10	15.23	22,592	15.23
12/24/2025	15.18	15.28	15.08	15.13	25,132	15.13
12/23/2025	15.11	15.17	15.02	15.13	37,268	15.13
12/22/2025	15.07	15.30	15.02	15.12	42,884	15.12
12/19/2025	15.16	15.27	14.81	14.98	164,379	14.98
12/18/2025	15.39	15.53	15.15	15.15	52,398	15.15
12/17/2025	15.30	15.52	15.19	15.22	42,583	15.22
12/16/2025	15.37	15.58	15.29	15.35	44,530	15.35
12/15/2025	15.23	15.44	15.17	15.28	41,189	15.28
12/12/2025	15.40	15.52	15.17	15.20	38,993	15.20
12/11/2025	15.40	15.51	15.30	15.48	38,990	15.27
12/10/2025	14.95	15.57	14.75	15.29	57,338	15.08
12/09/2025	14.66	15.10	14.66	14.90	30,794	14.70
12/08/2025	14.77	14.85	14.48	14.52	31,624	14.32
12/05/2025	15.07	15.23	14.51	14.69	54,965	14.49
12/04/2025	14.88	15.16	14.88	15.03	30,127	14.83
12/03/2025	14.62	14.95	14.28	14.84	40,454	14.64
12/02/2025	13.77	14.87	13.77	14.48	69,950	14.28
12/01/2025	13.72	13.90	13.64	13.65	30,863	13.46
11/28/2025	13.60	13.90	13.60	13.80	18,871	13.61
11/26/2025	13.50	13.76	13.43	13.74	50,195	13.55
11/25/2025	13.38	13.70	13.38	13.43	34,419	13.25
11/24/2025	13.40	13.56	13.32	13.32	38,717	13.14
11/21/2025	13.35	13.65	13.35	13.40	39,623	13.22
11/20/2025	13.52	13.79	13.22	13.29	27,696	13.11
11/19/2025	13.51	13.69	13.35	13.49	33,626	13.31
11/18/2025	13.41	13.74	13.41	13.55	25,824	13.37
11/17/2025	13.88	13.90	13.42	13.44	37,065	13.26
11/14/2025	13.87	14.03	13.74	13.82	32,827	13.63
11/13/2025	14.22	14.32	13.91	13.94	28,367	13.75
11/12/2025	13.83	14.20	13.83	14.14	36,758	13.95
11/11/2025	13.89	14.02	13.84	13.87	21,674	13.68
11/10/2025	13.79	13.84	13.61	13.78	29,912	13.59
11/07/2025	13.68	13.81	13.62	13.66	30,626	13.47
11/06/2025	13.59	14.41	13.59	13.67	24,020	13.48
11/05/2025	14.24	14.25	13.63	13.95	50,617	13.76
11/04/2025	14.15	14.37	14.10	14.10	24,781	13.91
11/03/2025	14.15	14.63	14.15	14.23	30,460	14.04
10/31/2025	14.09	14.33	14.00	14.14	25,638	13.95
10/30/2025	14.14	14.44	14.14	14.34	28,427	14.15
10/29/2025	14.41	14.58	13.99	14.19	30,894	14.00
10/28/2025	14.25	14.68	14.25	14.51	23,302	14.31
10/27/2025	14.71	14.85	14.26	14.28	29,295	14.09
10/24/2025	14.80	14.88	14.66	14.70	15,866	14.50
10/23/2025	14.66	14.75	14.59	14.59	12,568	14.39
10/22/2025	14.80	14.90	14.65	14.73	28,921	14.53
10/21/2025	14.44	15.07	14.44	14.76	35,941	14.56
10/20/2025	14.35	14.59	14.34	14.51	25,478	14.31
10/17/2025	14.25	14.52	14.25	14.34	26,085	14.15
10/16/2025	14.84	14.84	14.22	14.22	27,469	14.03
10/15/2025	14.95	15.11	14.85	14.91	36,333	14.71
10/14/2025	14.51	15.01	14.51	14.75	32,475	14.55
10/13/2025	14.66	15.07	14.65	14.71	46,217	14.51
10/10/2025	14.88	15.21	14.50	14.50	27,884	14.30
10/09/2025	15.01	15.12	14.83	14.84	20,197	14.64