Skip to main content
Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
15.10
-0.14 (-0.92%)
At close: Mar 6, 2026, 4:00 PM EST
15.56
+0.46 (3.05%)
After-hours: Mar 6, 2026, 6:12 PM EST

SAMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0015.1714.8215.1015.10-0.92%35,713
Mar 5, 202615.3615.3615.1515.2415.24-1.68%21,919
Mar 4, 202615.3715.6615.3715.5015.500.85%10,763
Mar 3, 202615.3315.5715.0815.3715.37-0.97%21,693
Mar 2, 202615.1215.5915.0815.5215.522.07%25,172
Feb 27, 202615.2315.3415.1315.2115.21-1.71%17,783
Feb 26, 202615.6615.6815.4715.4715.470.13%10,433
Feb 25, 202615.1915.6515.1915.4515.451.44%21,719
Feb 24, 202615.2515.4415.1715.2315.230.40%20,656
Feb 23, 202615.5015.5015.0215.1715.17-1.69%35,796
Feb 20, 202615.2215.4415.2015.4315.431.01%15,916
Feb 19, 202614.9815.3514.9315.2815.281.97%21,825
Feb 18, 202614.7815.1514.7814.9814.98-0.07%21,296
Feb 17, 202615.1515.1514.7814.9914.99-0.20%15,073
Feb 13, 202614.8815.1614.6615.0215.021.35%28,012
Feb 12, 202614.7515.0514.6814.8214.82-0.60%24,925
Feb 11, 202615.1115.1314.7314.9114.91-0.86%39,288
Feb 10, 202615.0315.0814.9315.0415.040.07%13,120
Feb 9, 202614.8815.0914.7815.0315.030.87%27,200
Feb 6, 202615.0715.1314.8514.9014.900.27%27,211
Feb 5, 202614.7714.9514.6214.8614.860.54%27,366
Feb 4, 202614.6014.7814.3114.7814.782.07%124,827
Feb 3, 202614.8514.8914.2414.4814.48-2.29%24,803
Feb 2, 202614.7414.9314.5114.8214.820.54%23,875
Jan 30, 202614.5614.7914.3514.7414.740.48%30,516
Jan 29, 202614.7614.7914.3514.6714.67-0.07%36,419
Jan 28, 202615.7315.7314.6614.6814.68-6.62%57,806
Jan 27, 202615.6015.9015.5115.7215.721.29%48,291
Jan 26, 202615.4015.6115.3215.5215.520.45%28,920
Jan 23, 202615.7115.8315.2815.4515.45-2.28%28,063
Jan 22, 202615.8016.1315.7215.8115.810.19%32,212
Jan 21, 202615.5215.8915.5215.7815.781.87%43,493
Jan 20, 202615.3715.6815.3715.4915.49-0.32%30,729
Jan 16, 202615.2915.6215.2915.5415.541.30%21,914
Jan 15, 202615.3515.5815.2915.3415.34-0.45%19,361
Jan 14, 202615.3015.4715.3015.4115.410.52%15,531
Jan 13, 202615.6115.6115.2615.3315.33-1.92%18,560
Jan 12, 202615.4016.1615.3715.6315.631.03%25,362
Jan 9, 202615.8815.8815.3815.4715.470.06%28,663
Jan 8, 202615.5315.8415.4615.4615.46-0.83%24,995
Jan 7, 202615.5415.8415.4815.5915.590.06%54,319
Jan 6, 202615.5616.0115.5115.5815.58-0.57%46,134
Jan 5, 202615.3915.9215.3915.6715.671.75%63,825
Jan 2, 202615.2815.5015.2815.4015.401.38%29,643
Dec 31, 202515.4015.4415.1615.1915.19-0.78%32,549
Dec 30, 202515.1915.4615.1915.3115.311.19%50,973
Dec 29, 202515.2515.5615.0415.1315.13-0.66%37,983
Dec 26, 202515.1315.3415.1015.2315.230.66%22,592
Dec 24, 202515.1815.2815.0815.1315.13-25,130
Dec 23, 202515.1115.1715.0215.1315.130.07%37,268
Dec 22, 202515.0715.3015.0215.1215.120.93%42,884
Dec 19, 202515.1615.2714.8114.9814.98-1.12%162,934
Dec 18, 202515.3915.5315.1515.1515.15-0.46%39,785
Dec 17, 202515.3015.5215.1915.2215.22-0.85%42,583
Dec 16, 202515.3715.5815.2915.3515.350.46%44,530
Dec 15, 202515.2315.4415.1715.2815.280.53%41,189
Dec 12, 202515.4015.5215.1715.2015.20-1.81%38,993
Dec 11, 202515.4015.5115.3015.4815.271.24%39,004
Dec 10, 202514.9515.5714.7515.2915.082.62%57,338
Dec 9, 202514.6615.1014.6614.9014.702.62%30,794
Dec 8, 202514.7714.8514.4814.5214.32-1.16%31,624
Dec 5, 202515.0715.2314.5114.6914.49-2.26%54,965
Dec 4, 202514.8815.1714.8815.0314.831.28%30,130
Dec 3, 202514.6214.9514.2814.8414.642.49%40,454
Dec 2, 202513.7714.8713.7714.4814.286.08%69,950
Dec 1, 202513.7213.9013.6413.6513.46-1.09%30,863
Nov 28, 202513.6013.9013.6013.8013.610.44%18,871
Nov 26, 202513.5013.7613.4313.7413.552.31%50,195
Nov 25, 202513.3813.7013.3813.4313.250.83%34,419
Nov 24, 202513.4013.5613.3213.3213.14-0.60%38,717
Nov 21, 202513.3513.6513.3513.4013.220.83%39,623
Nov 20, 202513.5213.7913.2313.2913.11-1.48%27,696
Nov 19, 202513.5113.6913.3513.4913.31-0.44%33,626
Nov 18, 202513.4113.7413.4113.5513.370.82%25,824
Nov 17, 202513.8813.9013.4213.4413.26-2.75%37,065
Nov 14, 202513.8714.0313.7413.8213.63-0.86%32,827
Nov 13, 202514.2214.3213.9113.9413.75-1.41%28,367
Nov 12, 202513.8314.2013.8314.1413.951.95%36,758
Nov 11, 202513.8914.0213.8413.8713.680.65%21,674
Nov 10, 202513.7913.8413.6113.7813.590.88%29,912
Nov 7, 202513.6813.8113.6213.6613.47-0.07%30,626
Nov 6, 202513.5914.4113.5913.6713.48-2.01%24,020
Nov 5, 202514.2414.2513.6313.9513.76-1.06%50,617
Nov 4, 202514.1514.3714.1014.1013.91-0.91%24,781
Nov 3, 202514.1514.6314.1514.2314.040.64%30,460
Oct 31, 202514.0914.3314.0014.1413.95-1.39%25,638
Oct 30, 202514.1414.4414.1414.3414.151.06%28,427
Oct 29, 202514.4114.5813.9914.1914.00-2.21%30,894
Oct 28, 202514.2514.6814.2514.5114.311.61%23,302
Oct 27, 202514.7114.8514.2614.2814.09-2.86%29,295
Oct 24, 202514.8014.8814.6614.7014.500.75%15,866
Oct 23, 202514.6614.7514.5914.5914.39-0.95%12,568
Oct 22, 202514.8014.9014.6514.7314.53-0.20%28,921
Oct 21, 202514.4415.0714.4414.7614.561.72%35,941
Oct 20, 202514.3514.5914.3414.5114.311.19%25,478
Oct 17, 202514.2514.5214.2514.3414.150.84%26,085
Oct 16, 202514.8414.8414.2214.2214.03-4.63%27,469
Oct 15, 202514.9515.1114.8514.9114.711.08%36,333
Oct 14, 202514.5115.0114.5114.7514.550.27%32,475
Oct 13, 202514.6615.0814.6514.7114.511.45%46,217