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

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

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	16.52	16.61	16.37	16.48	25,876	16.48
7/17/2025	16.49	16.64	16.42	16.42	14,290	16.42
7/16/2025	16.25	16.48	16.22	16.35	20,525	16.35
7/15/2025	16.48	16.48	16.11	16.16	29,197	16.16
7/14/2025	16.01	16.58	16.01	16.52	17,323	16.52
7/11/2025	16.50	16.53	16.35	16.36	19,500	16.36
7/10/2025	16.57	16.79	16.49	16.61	18,129	16.61
7/09/2025	16.51	16.63	16.50	16.61	17,943	16.61
7/08/2025	16.39	16.57	16.36	16.48	34,035	16.48
7/07/2025	16.48	16.80	16.27	16.32	39,789	16.32
7/03/2025	16.59	16.64	16.46	16.52	7,912	16.52
7/02/2025	16.46	16.57	16.31	16.55	36,245	16.55
7/01/2025	15.91	16.61	15.91	16.44	66,173	16.44
6/30/2025	16.15	16.15	15.79	15.86	57,936	15.86
6/27/2025	15.82	16.21	15.36	16.10	243,449	16.10
6/26/2025	15.48	15.80	15.25	15.74	31,832	15.74
6/25/2025	16.00	16.06	15.57	15.59	36,839	15.59
6/24/2025	15.43	15.86	15.40	15.85	52,655	15.85
6/23/2025	14.80	15.31	14.80	15.31	295,943	15.31
6/20/2025	14.77	14.87	14.61	14.86	45,017	14.86
6/18/2025	14.56	14.71	14.44	14.65	38,715	14.65
6/17/2025	14.66	14.85	14.57	14.59	82,884	14.59
6/16/2025	14.78	15.01	14.69	14.79	38,732	14.79
6/13/2025	14.90	14.90	14.51	14.71	66,136	14.71
6/12/2025	15.02	15.24	14.99	15.11	48,181	14.91
6/11/2025	15.22	15.23	14.98	15.10	69,487	14.90
6/10/2025	15.17	15.17	14.96	15.12	80,435	14.92
6/09/2025	15.00	15.18	14.93	15.06	28,778	14.86
6/06/2025	14.96	15.02	14.87	15.00	38,832	14.80
6/05/2025	14.69	14.86	14.69	14.79	25,013	14.59
6/04/2025	14.92	15.04	14.59	14.67	42,846	14.48
6/03/2025	14.48	15.01	14.47	14.84	80,735	14.64
6/02/2025	14.60	14.60	14.37	14.39	63,969	14.20
5/30/2025	14.39	14.63	14.19	14.52	29,911	14.33
5/29/2025	14.28	14.66	14.28	14.45	59,044	14.26
5/28/2025	14.51	14.69	14.24	14.30	445,520	14.11
5/27/2025	14.29	14.66	14.08	14.55	58,377	14.36
5/23/2025	14.25	14.25	14.01	14.06	35,773	13.87
5/22/2025	14.31	14.54	14.31	14.35	25,150	14.16
5/21/2025	14.60	14.78	14.36	14.40	32,665	14.21
5/20/2025	14.72	14.82	14.50	14.73	69,404	14.54
5/19/2025	14.46	14.80	14.46	14.74	35,000	14.54
5/16/2025	14.65	14.75	14.61	14.70	56,849	14.51
5/15/2025	14.70	14.88	14.38	14.71	24,452	14.52
5/14/2025	14.70	14.88	14.51	14.70	50,615	14.51
5/13/2025	14.49	14.92	14.35	14.79	60,149	14.59
5/12/2025	14.57	14.93	14.10	14.44	137,009	14.25
5/09/2025	14.28	14.76	13.54	14.50	203,249	14.31
5/08/2025	15.84	16.23	15.83	16.16	34,063	15.95
5/07/2025	15.95	16.00	15.70	15.83	38,634	15.62
5/06/2025	15.70	15.91	15.50	15.81	35,444	15.60
5/05/2025	15.84	15.92	15.62	15.73	49,796	15.52
5/02/2025	15.30	15.87	15.30	15.85	70,418	15.64
5/01/2025	15.10	15.40	15.10	15.30	122,066	15.10
4/30/2025	15.03	15.39	14.99	15.30	130,613	15.10
4/29/2025	15.08	15.34	15.05	15.18	115,521	14.98
4/28/2025	15.04	15.26	14.89	15.19	57,958	14.99
4/25/2025	14.96	15.21	14.79	15.03	37,635	14.83
4/24/2025	15.00	15.40	14.85	15.09	34,306	14.89
4/23/2025	15.32	15.54	14.95	15.00	125,669	14.80
4/22/2025	15.01	15.31	15.00	15.18	65,804	14.98
4/21/2025	14.81	15.08	14.61	15.00	52,864	14.80