Skip to main content

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

16.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 17.28 17.28 16.77 16.83 13,936 -0.27(-1.58%)
Mar 12, 2025 17.65 17.65 17.04 17.10 23,670 -0.53(-3.01%)
Mar 11, 2025 17.68 17.88 17.60 17.63 15,666 +0.04(+0.23%)
Mar 10, 2025 17.16 18.19 17.03 17.59 35,718 +0.40(+2.33%)
Mar 07, 2025 17.51 17.62 16.95 17.19 18,393 -0.22(-1.26%)
Mar 06, 2025 17.21 17.69 17.14 17.41 10,204 -0.01(-0.06%)
Mar 05, 2025 17.48 17.70 16.82 17.42 29,395 -0.17(-0.97%)
Mar 04, 2025 18.06 18.06 17.59 17.59 10,674 -0.52(-2.90%)
Mar 03, 2025 18.15 18.35 18.10 18.11 20,578 -0.02(-0.08%)
Feb 28, 2025 18.03 18.35 17.91 18.13 25,249 +0.10(+0.55%)
Feb 27, 2025 18.25 18.25 18.03 18.03 13,051 -0.34(-1.85%)
Feb 26, 2025 18.56 18.64 18.10 18.37 16,610 -0.08(-0.43%)
Feb 25, 2025 18.49 18.75 18.45 18.45 19,680 +0.09(+0.49%)
Feb 24, 2025 18.47 18.67 18.36 18.36 17,572 -0.05(-0.27%)
Feb 21, 2025 18.93 19.02 18.41 18.41 24,347 -0.37(-1.97%)
Feb 20, 2025 19.00 19.03 18.78 18.78 9,909 -0.24(-1.26%)
Feb 19, 2025 18.71 19.04 18.71 19.02 14,199 +0.16(+0.85%)
Feb 18, 2025 18.43 19.00 18.43 18.86 24,191 +0.56(+3.06%)
Feb 14, 2025 17.97 18.59 17.86 18.30 27,291 +0.32(+1.78%)
Feb 13, 2025 18.14 18.19 17.90 17.98 20,758 +0.01(+0.06%)
Feb 12, 2025 18.45 18.47 17.97 17.97 16,591 -0.66(-3.54%)
Feb 11, 2025 18.24 19.00 18.03 18.63 31,264 +0.21(+1.14%)
Feb 10, 2025 18.16 18.46 17.99 18.42 22,332 +0.06(+0.33%)
Feb 07, 2025 18.52 18.57 18.28 18.36 9,230 -0.15(-0.81%)
Feb 06, 2025 18.65 18.74 18.51 18.51 11,942 -0.08(-0.43%)
Feb 05, 2025 18.50 18.59 18.42 18.59 10,163 +0.17(+0.92%)
Feb 04, 2025 18.20 18.47 18.20 18.42 13,372 +0.25(+1.38%)
Feb 03, 2025 18.18 18.39 18.10 18.17 13,124 -0.33(-1.78%)
Jan 31, 2025 18.52 18.67 18.27 18.50 17,030 -0.02(-0.11%)
Jan 30, 2025 18.82 18.82 18.41 18.52 13,219 -0.20(-1.07%)
Jan 29, 2025 18.50 18.79 18.50 18.72 34,180 +0.35(+1.91%)
Jan 28, 2025 18.28 18.55 18.08 18.37 22,477 +0.02(+0.11%)
Jan 27, 2025 18.02 18.37 18.02 18.35 17,716 +0.23(+1.27%)
Jan 24, 2025 17.91 18.31 17.91 18.12 15,819 +0.15(+0.83%)
Jan 23, 2025 17.74 17.98 17.74 17.97 30,867 +0.12(+0.67%)
Jan 22, 2025 18.05 18.05 17.82 17.85 23,585 -0.14(-0.78%)
Jan 21, 2025 18.22 18.23 17.98 17.99 18,987 +0.00(+0.00%)
Jan 17, 2025 18.02 18.03 17.75 17.99 15,299 +0.14(+0.78%)
Jan 16, 2025 18.27 18.45 17.63 17.85 35,040 -0.40(-2.19%)
Jan 15, 2025 18.23 18.25 17.97 18.25 13,378 +0.52(+2.93%)
Jan 14, 2025 17.61 17.83 17.47 17.73 21,709 +0.21(+1.20%)
Jan 13, 2025 17.20 17.53 17.20 17.52 15,616 -0.13(-0.74%)
Jan 10, 2025 18.04 18.06 17.61 17.65 20,373 -0.55(-3.02%)
Jan 08, 2025 18.00 18.27 18.00 18.20 24,262 +0.05(+0.28%)
Jan 07, 2025 18.30 18.35 18.06 18.15 37,014 -0.01(-0.06%)
Jan 06, 2025 18.40 18.50 18.16 18.16 22,678 -0.12(-0.66%)
Jan 03, 2025 18.39 18.48 18.28 18.28 16,975 +0.04(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.