Skip to main content
Silvercrest Asset Management Group Inc. (SAMG)
NASDAQ: SAMG · Real-Time Price · USD
13.53
-0.01 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
13.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

SAMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.6013.6013.6013.60-0.44%7,422
Apr 27, 202613.6013.6613.4713.5413.541.04%26,762
Apr 24, 202613.2413.4613.2413.4013.400.68%9,691
Apr 23, 202613.6113.7113.2913.3113.31-1.99%13,519
Apr 22, 202613.3613.6013.3613.5813.581.42%11,581
Apr 21, 202613.3613.6813.3413.3913.39-0.07%25,684
Apr 20, 202613.5913.7613.3513.4013.40-2.40%17,691
Apr 17, 202613.6913.8913.6713.7313.730.96%19,552
Apr 16, 202613.6713.6713.4513.6013.60-1.09%20,080
Apr 15, 202613.5713.8013.5113.7513.751.18%24,907
Apr 14, 202613.5213.8213.4913.5913.590.52%18,673
Apr 13, 202613.0813.5712.9313.5213.523.52%37,525
Apr 10, 202613.2413.2812.9313.0613.06-0.76%32,608
Apr 9, 202612.9613.1612.7913.1613.160.46%22,987
Apr 8, 202613.2113.4112.9213.1013.101.31%37,315
Apr 7, 202613.1513.2012.7912.9312.93-1.90%54,394
Apr 6, 202613.4113.4913.0213.1813.18-3.51%92,317
Apr 2, 202613.2613.6613.0213.6613.662.09%44,648
Apr 1, 202613.3413.8913.3313.3813.38-0.45%36,462
Mar 31, 202613.7613.9913.1413.4413.44-1.18%124,220
Mar 30, 202613.7714.5613.4913.6013.601.95%106,634
Mar 27, 202613.3113.6313.0613.3413.340.23%54,270
Mar 26, 202613.2313.4113.1213.3113.310.60%26,707
Mar 25, 202613.3313.3313.0913.2313.230.23%26,927
Mar 24, 202614.3414.3413.2013.2013.20-3.83%25,500
Mar 23, 202613.6313.9713.5513.7313.732.81%29,259
Mar 20, 202613.3313.8713.2013.3513.350.34%89,453
Mar 19, 202613.0013.3913.0013.3113.312.03%34,364
Mar 18, 202613.4113.8613.0213.0413.04-2.98%36,243
Mar 17, 202614.1214.2113.1713.4413.44-4.95%33,329
Mar 16, 202614.3914.5614.1314.1414.14-0.56%26,429
Mar 13, 202614.4514.5213.8814.2214.22-1.63%20,459
Mar 12, 202614.6714.8514.4014.4614.25-2.99%18,303
Mar 11, 202614.6115.1014.1314.9014.681.29%32,259
Mar 10, 202614.8215.1514.6114.7114.50-1.01%16,126
Mar 9, 202614.8615.0514.3014.8614.64-1.59%20,154
Mar 6, 202615.0015.1714.8215.1014.88-0.92%35,714
Mar 5, 202615.3615.3615.1515.2415.02-1.68%21,919
Mar 4, 202615.3715.6615.3715.5015.270.85%10,763
Mar 3, 202615.3315.5715.0815.3715.15-0.97%21,706
Mar 2, 202615.1215.5915.0815.5215.292.07%25,172
Feb 27, 202615.2315.3415.1315.2114.98-1.71%17,783
Feb 26, 202615.6615.6815.4715.4715.250.13%10,433
Feb 25, 202615.1915.6515.1915.4515.231.44%21,719
Feb 24, 202615.2515.4415.1715.2315.010.40%20,658
Feb 23, 202615.5015.5015.0215.1714.95-1.69%35,839
Feb 20, 202615.2215.4415.2015.4315.211.01%15,916
Feb 19, 202614.9815.3514.9315.2815.051.97%21,825
Feb 18, 202614.7815.1514.7814.9814.76-0.07%21,296
Feb 17, 202615.1515.1514.7814.9914.77-0.20%15,075
Feb 13, 202614.8815.1614.6615.0214.801.35%28,014
Feb 12, 202614.7515.0514.6814.8214.60-0.60%24,925
Feb 11, 202615.1115.1314.7314.9114.69-0.86%39,291
Feb 10, 202615.0315.0814.9315.0414.820.07%13,120
Feb 9, 202614.8815.0914.7815.0314.810.87%27,200
Feb 6, 202615.0715.1314.8514.9014.680.27%27,211
Feb 5, 202614.7714.9514.6214.8614.640.54%27,773
Feb 4, 202614.6014.7814.3114.7814.572.07%125,227
Feb 3, 202614.8514.8914.2414.4814.27-2.29%24,803
Feb 2, 202614.7414.9314.5114.8214.600.54%23,875
Jan 30, 202614.5614.7914.3514.7414.530.48%30,516
Jan 29, 202614.7614.7914.3514.6714.46-0.07%36,419
Jan 28, 202615.7315.7314.6614.6814.47-6.62%57,806
Jan 27, 202615.6015.9015.5115.7215.491.29%48,292
Jan 26, 202615.4015.6115.3215.5215.290.45%28,920
Jan 23, 202615.7115.8315.2815.4515.23-2.28%28,187
Jan 22, 202615.8016.1315.7215.8115.580.19%32,212
Jan 21, 202615.5215.8915.5215.7815.551.87%43,493
Jan 20, 202615.3715.6815.3715.4915.26-0.32%30,867
Jan 16, 202615.2915.6215.2915.5415.311.30%23,288
Jan 15, 202615.3515.5815.2915.3415.12-0.45%19,361
Jan 14, 202615.3015.4715.3015.4115.190.52%15,531
Jan 13, 202615.6115.6115.2615.3315.11-1.92%18,560
Jan 12, 202615.4016.1615.3715.6315.401.03%25,362
Jan 9, 202615.8815.8815.3815.4715.250.06%28,666
Jan 8, 202615.5315.8415.4615.4615.24-0.83%24,998
Jan 7, 202615.5415.8415.4815.5915.360.06%54,319
Jan 6, 202615.5616.0115.5115.5815.35-0.57%46,134
Jan 5, 202615.3915.9215.3915.6715.441.75%63,825
Jan 2, 202615.2815.5015.2815.4015.181.38%29,643
Dec 31, 202515.4015.4415.1615.1914.97-0.78%32,549
Dec 30, 202515.1915.4615.1915.3115.091.19%50,973
Dec 29, 202515.2515.5615.0415.1314.91-0.66%37,986
Dec 26, 202515.1315.3415.1015.2315.010.66%22,592
Dec 24, 202515.1815.2815.0815.1314.91-25,132
Dec 23, 202515.1115.1715.0215.1314.910.07%37,268
Dec 22, 202515.0715.3015.0215.1214.900.93%42,885
Dec 19, 202515.1615.2714.8114.9814.76-1.12%164,379
Dec 18, 202515.3915.5315.1515.1514.93-0.46%52,398
Dec 17, 202515.3015.5215.1915.2215.00-0.85%42,583
Dec 16, 202515.3715.5815.2915.3515.130.46%44,530
Dec 15, 202515.2315.4415.1715.2815.060.53%41,189
Dec 12, 202515.4015.5215.1715.2014.98-1.81%38,993
Dec 11, 202515.4015.5115.3015.4815.051.24%39,004
Dec 10, 202514.9515.5714.7515.2914.862.62%57,338
Dec 9, 202514.6615.1014.6614.9014.482.62%30,794
Dec 8, 202514.7714.8514.4814.5214.11-1.16%31,624
Dec 5, 202515.0715.2314.5114.6914.28-2.26%54,965
Dec 4, 202514.8815.1714.8815.0314.611.28%30,130
Dec 3, 202514.6214.9514.2814.8414.432.49%40,454