Silvercrest Asset Management Group Inc. (SAMG)

NASDAQ: SAMG · Real-Time Price · USD

11.61

+1.29 (12.50%)

At close: Jun 26, 2026, 4:00 PM EDT

11.38

-0.23 (-1.98%)

After-hours: Jun 26, 2026, 6:42 PM EDT

SAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.45	11.82	10.23	11.61	11.61	12.50%	364,819
Jun 25, 2026	10.27	10.58	10.16	10.32	10.32	0.49%	89,649
Jun 24, 2026	10.23	10.46	10.13	10.27	10.27	0.49%	62,519
Jun 23, 2026	10.30	10.40	10.22	10.22	10.22	-0.78%	25,099
Jun 22, 2026	10.86	10.90	10.23	10.30	10.30	-4.72%	35,415
Jun 18, 2026	10.85	11.25	10.52	10.81	10.81	2.85%	123,950
Jun 17, 2026	10.72	11.02	10.50	10.51	10.51	-1.96%	38,305
Jun 16, 2026	10.99	10.99	10.54	10.72	10.72	-1.65%	57,853
Jun 15, 2026	10.91	11.02	10.74	10.90	10.90	0.28%	34,599
Jun 12, 2026	10.79	11.00	10.79	10.87	10.87	0.74%	49,156
Jun 11, 2026	11.28	11.28	10.95	11.00	10.79	-1.26%	72,233
Jun 10, 2026	10.96	11.27	10.85	11.14	10.93	2.20%	43,939
Jun 9, 2026	11.05	11.14	10.85	10.90	10.69	-0.27%	54,288
Jun 8, 2026	11.29	11.29	10.68	10.93	10.72	-1.89%	41,399
Jun 5, 2026	11.29	11.29	11.10	11.14	10.93	-0.36%	25,562
Jun 4, 2026	11.33	11.41	11.06	11.18	10.97	0.72%	24,459
Jun 3, 2026	11.66	11.66	11.03	11.10	10.89	-4.15%	35,313
Jun 2, 2026	11.52	11.58	11.31	11.58	11.36	-0.17%	34,555
Jun 1, 2026	11.33	11.60	11.21	11.60	11.38	2.38%	28,789
May 29, 2026	11.10	11.58	11.10	11.33	11.11	1.43%	57,058
May 28, 2026	11.20	11.32	11.15	11.17	10.96	-1.06%	30,767
May 27, 2026	11.58	11.62	11.05	11.29	11.07	-2.25%	31,611
May 26, 2026	11.66	11.68	11.42	11.55	11.33	-0.94%	83,139
May 22, 2026	12.00	12.00	11.61	11.66	11.44	-2.10%	45,834
May 21, 2026	11.68	11.96	11.55	11.91	11.68	0.85%	35,534
May 20, 2026	11.65	11.84	11.62	11.81	11.58	1.37%	26,077
May 19, 2026	11.91	12.11	11.60	11.65	11.43	-2.92%	49,908
May 18, 2026	12.08	12.16	11.94	12.00	11.77	-	25,253
May 15, 2026	11.96	12.15	11.90	12.00	11.77	-0.33%	22,275
May 14, 2026	12.03	12.21	11.87	12.04	11.81	0.17%	21,522
May 13, 2026	12.50	12.50	11.80	12.02	11.79	-4.30%	70,091
May 12, 2026	12.93	13.25	12.49	12.56	12.32	-5.28%	64,604
May 11, 2026	13.43	13.65	13.25	13.26	13.01	-0.53%	9,337
May 8, 2026	13.60	13.67	13.13	13.33	13.08	-2.70%	23,582
May 7, 2026	13.36	13.83	13.36	13.70	13.44	3.95%	22,501
May 6, 2026	13.45	13.51	13.18	13.18	12.93	-1.79%	26,443
May 5, 2026	13.27	13.50	13.11	13.42	13.16	2.13%	29,134
May 4, 2026	13.09	13.28	13.03	13.14	12.89	0.38%	34,738
May 1, 2026	13.14	13.20	12.98	13.09	12.84	-0.46%	28,992
Apr 30, 2026	13.12	13.44	13.11	13.15	12.90	-0.45%	16,858
Apr 29, 2026	13.41	13.41	13.14	13.21	12.96	-2.37%	19,020
Apr 28, 2026	13.45	13.68	13.45	13.53	13.27	-0.07%	9,992
Apr 27, 2026	13.60	13.66	13.47	13.54	13.28	1.04%	26,763
Apr 24, 2026	13.24	13.46	13.24	13.40	13.14	0.68%	9,691
Apr 23, 2026	13.61	13.71	13.29	13.31	13.06	-1.99%	13,519
Apr 22, 2026	13.36	13.60	13.36	13.58	13.32	1.42%	11,588
Apr 21, 2026	13.36	13.68	13.34	13.39	13.13	-0.07%	25,692
Apr 20, 2026	13.59	13.76	13.35	13.40	13.14	-2.40%	17,691
Apr 17, 2026	13.69	13.89	13.67	13.73	13.47	0.96%	19,552
Apr 16, 2026	13.67	13.67	13.45	13.60	13.34	-1.09%	20,081
Apr 15, 2026	13.57	13.80	13.51	13.75	13.49	1.18%	24,907
Apr 14, 2026	13.52	13.82	13.49	13.59	13.33	0.52%	18,673
Apr 13, 2026	13.08	13.57	12.93	13.52	13.26	3.52%	37,528
Apr 10, 2026	13.24	13.28	12.93	13.06	12.81	-0.76%	32,608
Apr 9, 2026	12.96	13.16	12.79	13.16	12.91	0.46%	23,102
Apr 8, 2026	13.21	13.41	12.92	13.10	12.85	1.31%	37,315
Apr 7, 2026	13.15	13.20	12.79	12.93	12.68	-1.90%	54,394
Apr 6, 2026	13.41	13.49	13.02	13.18	12.93	-3.51%	92,317
Apr 2, 2026	13.26	13.66	13.02	13.66	13.40	2.09%	44,648
Apr 1, 2026	13.34	13.89	13.33	13.38	13.12	-0.45%	36,462
Mar 31, 2026	13.76	13.99	13.14	13.44	13.18	-1.18%	124,220
Mar 30, 2026	13.77	14.56	13.49	13.60	13.34	1.95%	106,634
Mar 27, 2026	13.31	13.63	13.06	13.34	13.09	0.23%	54,470
Mar 26, 2026	13.23	13.41	13.12	13.31	13.06	0.60%	26,707
Mar 25, 2026	13.33	13.33	13.09	13.23	12.98	0.23%	26,927
Mar 24, 2026	14.34	14.34	13.20	13.20	12.95	-3.83%	25,500
Mar 23, 2026	13.63	13.97	13.55	13.73	13.46	2.81%	29,259
Mar 20, 2026	13.33	13.87	13.20	13.35	13.10	0.34%	89,453
Mar 19, 2026	13.00	13.39	13.00	13.31	13.05	2.03%	35,340
Mar 18, 2026	13.41	13.86	13.02	13.04	12.79	-2.98%	36,243
Mar 17, 2026	14.12	14.21	13.17	13.44	13.18	-4.95%	33,329
Mar 16, 2026	14.39	14.56	14.13	14.14	13.87	-0.56%	26,429
Mar 13, 2026	14.45	14.52	13.88	14.22	13.95	-0.18%	20,459
Mar 12, 2026	14.67	14.85	14.40	14.46	13.97	-2.99%	18,303
Mar 11, 2026	14.61	15.10	14.13	14.90	14.40	1.29%	32,259
Mar 10, 2026	14.82	15.15	14.61	14.71	14.22	-1.01%	16,126
Mar 9, 2026	14.86	15.05	14.30	14.86	14.36	-1.59%	20,154
Mar 6, 2026	15.00	15.17	14.82	15.10	14.60	-0.92%	35,714
Mar 5, 2026	15.36	15.36	15.15	15.24	14.73	-1.68%	21,919
Mar 4, 2026	15.37	15.66	15.37	15.50	14.98	0.85%	10,763
Mar 3, 2026	15.33	15.57	15.08	15.37	14.86	-0.97%	21,706
Mar 2, 2026	15.12	15.59	15.08	15.52	15.00	2.07%	25,172
Feb 27, 2026	15.23	15.34	15.13	15.21	14.70	-1.71%	17,783
Feb 26, 2026	15.66	15.68	15.47	15.47	14.95	0.13%	10,433
Feb 25, 2026	15.19	15.65	15.19	15.45	14.93	1.44%	21,719
Feb 24, 2026	15.25	15.44	15.17	15.23	14.72	0.40%	20,658
Feb 23, 2026	15.50	15.50	15.02	15.17	14.66	-1.69%	35,839
Feb 20, 2026	15.22	15.44	15.20	15.43	14.92	1.01%	15,916
Feb 19, 2026	14.98	15.35	14.93	15.28	14.77	1.97%	21,825
Feb 18, 2026	14.78	15.15	14.78	14.98	14.48	-0.07%	21,296
Feb 17, 2026	15.15	15.15	14.78	14.99	14.49	-0.20%	15,075
Feb 13, 2026	14.88	15.16	14.66	15.02	14.52	1.35%	28,014
Feb 12, 2026	14.75	15.05	14.68	14.82	14.33	-0.60%	24,925
Feb 11, 2026	15.11	15.13	14.73	14.91	14.41	-0.86%	39,291
Feb 10, 2026	15.03	15.08	14.93	15.04	14.54	0.07%	13,120
Feb 9, 2026	14.88	15.09	14.78	15.03	14.53	0.87%	27,200
Feb 6, 2026	15.07	15.13	14.85	14.90	14.40	0.27%	27,211
Feb 5, 2026	14.77	14.95	14.62	14.86	14.36	0.54%	27,773
Feb 4, 2026	14.60	14.78	14.31	14.78	14.29	2.07%	125,227
Feb 3, 2026	14.85	14.89	14.24	14.48	14.00	-2.29%	24,803