Dark

SAMG
Silvercrest Asset Management Group Inc.
stock NASDAQ

At Close

Aug 28, 2026 3:59:53 PM EDT

10.11USD-0.099%(-0.01)41,428

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.12)0

After-hours

Aug 24, 2026 4:08:30 PM EDT

9.95USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	10.0700	10.1700	10.050000	10.1100	-0.099%	41,428	0.000%
2026-08-27	9.9700	10.2650	9.925000	10.1200	+1.403%	53,292	-0.099%
2026-08-26	10.0600	10.1750	9.945000	9.9800	-0.499%	40,885	+1.303%
2026-08-25	9.9800	10.1100	9.770000	10.0300	+0.804%	47,607	+0.798%
2026-08-24	10.0300	10.0900	9.910000	9.9500	-0.798%	72,926	+1.608%
2026-08-21	9.8200	10.0300	9.630000	10.0300	+2.138%	98,454	+0.798%
2026-08-20	10.1700	10.2950	9.755000	9.8200	-3.725%	67,994	+2.953%
2026-08-19	10.4100	10.5099	10.200000	10.2000	-1.734%	61,205	-0.882%
2026-08-18	10.2300	10.3900	10.190000	10.3800	+2.165%	67,538	-2.601%
2026-08-17	10.1800	10.2200	9.950000	10.1600	-0.196%	58,707	-0.492%
2026-08-14	10.1300	10.3100	9.930000	10.1800	+0.098%	169,653	-0.688%
2026-08-13	10.1000	10.2150	10.020000	10.1700	+1.194%	52,429	-0.590%
2026-08-12	10.0500	10.1700	9.860000	10.0500	+0.199%	67,664	+0.597%
2026-08-11	9.9100	10.1499	9.910000	10.0300	+1.109%	55,663	+0.798%
2026-08-10	10.2000	10.2550	9.880000	9.9200	-2.840%	61,197	+1.915%
2026-08-07	10.1100	10.4200	10.030000	10.2100	+0.690%	99,416	-0.979%
2026-08-06	10.2500	10.5800	10.140000	10.1400	+0.099%	43,362	-0.296%
2026-08-05	10.2600	10.3500	10.050000	10.1300	-2.596%	43,377	-0.197%
2026-08-04	10.7000	10.7450	10.280000	10.4000	-0.669%	58,307	-2.788%
2026-08-03	10.3100	10.5650	10.080000	10.4700	+1.848%	36,999	-3.438%
2026-07-31	9.8700	10.3900	9.780000	10.2800	+3.838%	57,607	-1.654%
2026-07-30	9.9900	10.0250	9.710000	9.9000	-0.802%	53,972	+2.121%
2026-07-29	10.5325	10.5850	9.980000	9.9800	-4.862%	39,239	+1.303%
2026-07-28	10.5000	10.7150	10.290000	10.4900	+0.527%	57,645	-3.622%
2026-07-27	10.0700	10.6250	10.070000	10.4350	+4.874%	54,870	-3.115%
2026-07-24	10.2300	10.2500	9.925000	9.9500	-1.874%	42,959	+1.608%
2026-07-23	10.0100	10.1900	9.850000	10.1400	+0.496%	70,374	-0.296%
2026-07-22	9.8200	10.2100	9.660000	10.0900	+2.749%	132,444	+0.198%
2026-07-21	9.7600	9.9450	9.570000	9.8200	+0.615%	58,700	+2.953%
2026-07-20	9.9600	10.0600	9.710000	9.7600	-1.910%	44,532	+3.586%
2026-07-17	10.0400	10.1900	9.940000	9.9500	-1.874%	56,243	+1.608%
2026-07-16	10.2100	10.4600	10.100000	10.1400	-0.099%	38,525	-0.296%
2026-07-15	10.3600	10.6900	10.140000	10.1500	-1.932%	89,852	-0.394%
2026-07-14	10.4900	10.6200	10.280000	10.3500	-0.957%	33,208	-2.319%
2026-07-13	10.6300	11.3549	10.450000	10.4500	-2.428%	33,736	-3.254%
2026-07-10	10.6300	10.7650	10.500000	10.7100	+0.753%	52,249	-5.602%
2026-07-09	10.5500	10.6657	10.374300	10.6300	+1.335%	39,146	-4.892%
2026-07-08	10.6100	10.7000	10.450000	10.4900	-1.687%	66,058	-3.622%
2026-07-07	10.2700	10.7200	10.240000	10.6700	+5.123%	52,347	-5.248%
2026-07-06	10.5300	10.6800	10.100000	10.1500	-3.609%	46,249	-0.394%
2026-07-02	10.3700	10.6916	10.340000	10.5300	+1.543%	29,522	-3.989%
2026-07-01	10.0200	10.4800	10.010000	10.3700	+2.572%	126,499	-2.507%
2026-06-30	10.2600	10.3150	10.010000	10.1100	-1.845%	45,402	0.000%
2026-06-29	11.3500	11.3500	10.170000	10.3000	-11.283%	89,212	-1.845%
2026-06-26	10.4500	11.8200	10.225000	11.6100	+12.500%	364,885	-12.920%
2026-06-25	10.2700	10.5800	10.160000	10.3200	+0.487%	89,649	-2.035%
2026-06-24	10.2300	10.4550	10.130000	10.2700	+0.489%	62,520	-1.558%
2026-06-23	10.3000	10.4000	10.220000	10.2200	-0.777%	25,100	-1.076%
2026-06-22	10.8600	10.8950	10.225000	10.3000	-4.718%	35,415	-1.845%
2026-06-18	10.8500	11.2450	10.515000	10.8100	+2.854%	123,951	-6.475%
2026-06-17	10.7200	11.0200	10.500000	10.5100	-1.959%	38,306	-3.806%
2026-06-16	10.9900	10.9900	10.540000	10.7200	-1.651%	57,854	-5.690%
2026-06-15	10.9100	11.0150	10.740000	10.9000	+0.276%	34,599	-7.248%
2026-06-12	10.7900	11.0000	10.790000	10.8700	-1.182%	49,157	-6.992%
2026-06-11	11.2800	11.2800	10.950000	11.0000	-1.257%	72,233	-8.091%
2026-06-10	10.9600	11.2700	10.850000	11.1400	+2.202%	43,939	-9.246%
2026-06-09	11.0450	11.1400	10.850000	10.9000	-0.274%	54,289	-7.248%
2026-06-08	11.2900	11.2900	10.675000	10.9300	-1.885%	41,400	-7.502%
2026-06-05	11.2900	11.2900	11.095612	11.1400	-0.358%	25,562	-9.246%
2026-06-04	11.3300	11.4100	11.060000	11.1800	+0.721%	24,460	-9.571%
2026-06-03	11.6600	11.6600	11.030000	11.1000	-4.145%	35,313	-8.919%
2026-06-02	11.5200	11.5800	11.309000	11.5800	-0.172%	35,636	-12.694%
2026-06-01	11.3300	11.6000	11.210000	11.6000	+2.383%	28,790	-12.845%
2026-05-29	11.1000	11.5843	11.100000	11.3300	+1.432%	57,058	-10.768%
2026-05-28	11.2000	11.3200	11.145100	11.1700	-1.063%	30,767	-9.490%
2026-05-27	11.5800	11.6200	11.050400	11.2900	-2.251%	31,712	-10.452%
2026-05-26	11.6600	11.6750	11.420000	11.5500	-0.943%	83,140	-12.468%
2026-05-22	12.0000	12.0000	11.610000	11.6600	-2.099%	45,835	-13.293%
2026-05-21	11.6800	11.9599	11.550000	11.9100	+0.847%	35,534	-15.113%
2026-05-20	11.6500	11.8399	11.620000	11.8100	+1.373%	26,077	-14.395%
2026-05-19	11.9100	12.1100	11.600000	11.6500	-2.917%	49,908	-13.219%
2026-05-18	12.0800	12.1550	11.940000	12.0000	0.000%	25,253	-15.750%
2026-05-15	11.9600	12.1450	11.900000	12.0000	-0.332%	22,275	-15.750%
2026-05-14	12.0300	12.2100	11.870000	12.0400	+0.166%	21,523	-16.030%
2026-05-13	12.5000	12.5000	11.800000	12.0200	-4.299%	70,091	-15.890%
2026-05-12	12.9300	13.2450	12.488300	12.5600	-5.279%	64,605	-19.506%
2026-05-11	13.4300	13.6500	13.250000	13.2600	-0.525%	9,337	-23.756%
2026-05-08	13.6000	13.6700	13.130000	13.3300	-2.701%	23,582	-24.156%
2026-05-07	13.3600	13.8300	13.360000	13.7000	+3.945%	22,502	-26.204%
2026-05-06	13.4500	13.5106	13.180000	13.1800	-1.788%	26,444	-23.293%
2026-05-05	13.2700	13.5000	13.110000	13.4200	+2.131%	29,135	-24.665%
2026-05-04	13.0900	13.2800	13.030000	13.1400	+0.382%	34,739	-23.059%
2026-05-01	13.1400	13.2000	12.980100	13.0900	-0.456%	28,993	-22.765%
2026-04-30	13.1200	13.4387	13.110000	13.1500	-0.454%	16,859	-23.118%
2026-04-29	13.4100	13.4100	13.135000	13.2100	-2.365%	19,021	-23.467%
2026-04-28	13.4501	13.6800	13.450100	13.5300	-0.074%	9,992	-25.277%
2026-04-27	13.6000	13.6550	13.470000	13.5400	+1.045%	26,764	-25.332%
2026-04-24	13.2400	13.4600	13.240000	13.4000	+0.676%	9,691	-24.552%
2026-04-23	13.6100	13.7093	13.290000	13.3100	-1.988%	13,519	-24.042%
2026-04-22	13.3600	13.5950	13.360000	13.5800	+1.419%	11,588	-25.552%
2026-04-21	13.3600	13.6800	13.335000	13.3900	-0.075%	25,692	-24.496%
2026-04-20	13.5900	13.7600	13.350000	13.4000	-2.403%	17,691	-24.552%
2026-04-17	13.6900	13.8850	13.665000	13.7300	+0.956%	19,552	-26.366%
2026-04-16	13.6700	13.6700	13.450000	13.6000	-1.091%	20,081	-25.662%
2026-04-15	13.5700	13.8000	13.510000	13.7500	+1.177%	24,908	-26.473%
2026-04-14	13.5200	13.8200	13.493800	13.5900	+0.518%	18,673	-25.607%
2026-04-13	13.0800	13.5700	12.930000	13.5200	+3.522%	37,529	-25.222%
2026-04-10	13.2400	13.2800	12.930000	13.0600	-0.760%	32,609	-22.588%
2026-04-09	12.9600	13.1600	12.790000	13.1600	+0.458%	23,102	-23.176%
2026-04-08	13.2100	13.4050	12.920000	13.1000	+1.315%	37,315	-22.824%
2026-04-07	13.1500	13.1950	12.790000	12.9300	-1.897%	54,395	-21.810%
2026-04-06	13.4100	13.4900	13.020000	13.1800	-3.514%	92,317	-23.293%
2026-04-02	13.2600	13.6600	13.020000	13.6600	+2.093%	44,648	-25.988%
2026-04-01	13.3400	13.8900	13.330000	13.3800	-0.446%	36,463	-24.439%
2026-03-31	13.7600	13.9850	13.140000	13.4400	-1.176%	124,220	-24.777%
2026-03-30	13.7700	14.5608	13.490000	13.6000	+1.949%	106,635	-25.662%
2026-03-27	13.3100	13.6314	13.060000	13.3400	+0.225%	54,470	-24.213%
2026-03-26	13.2300	13.4050	13.120000	13.3100	+0.605%	26,708	-24.042%
2026-03-25	13.3300	13.3300	13.090000	13.2300	+0.227%	26,927	-23.583%
2026-03-24	14.3400	14.3400	13.200000	13.2000	-3.825%	25,500	-23.409%
2026-03-23	13.6300	13.9700	13.550000	13.7250	+2.809%	29,260	-26.339%
2026-03-20	13.3300	13.8700	13.200000	13.3500	+0.338%	89,483	-24.270%
2026-03-19	13.0000	13.3900	13.000000	13.3050	+2.032%	35,341	-24.014%
2026-03-18	13.4100	13.8550	13.020000	13.0400	-2.976%	36,243	-22.469%
2026-03-17	14.1200	14.2100	13.170000	13.4400	-4.950%	33,329	-24.777%
2026-03-16	14.3900	14.5600	14.130000	14.1400	-0.563%	26,430	-28.501%
2026-03-13	14.4500	14.5200	13.876700	14.2200	-1.626%	20,460	-28.903%
2026-03-12	14.6700	14.8500	14.400000	14.4550	-2.987%	18,304	-30.059%
2026-03-11	14.6100	15.1000	14.130000	14.9000	+1.292%	32,260	-32.148%
2026-03-10	14.8200	15.1499	14.610000	14.7100	-1.009%	16,126	-31.271%
2026-03-09	14.8600	15.0500	14.300000	14.8600	-1.589%	20,155	-31.965%
2026-03-06	15.0000	15.1700	14.820000	15.1000	-0.919%	35,715	-33.046%
2026-03-05	15.3600	15.3600	15.150000	15.2400	-1.677%	21,920	-33.661%
2026-03-04	15.3650	15.6635	15.365000	15.5000	+0.846%	10,764	-34.774%
2026-03-03	15.3300	15.5700	15.080000	15.3700	-0.966%	21,706	-34.223%
2026-03-02	15.1200	15.5900	15.080000	15.5200	+2.072%	25,172	-34.858%
2026-02-27	15.2250	15.3350	15.125000	15.2050	-1.713%	17,783	-33.509%
2026-02-26	15.6608	15.6800	15.470000	15.4700	+0.129%	10,433	-34.648%
2026-02-25	15.1900	15.6500	15.190000	15.4500	+1.445%	21,720	-34.563%
2026-02-24	15.2500	15.4400	15.170000	15.2300	+0.396%	20,658	-33.618%
2026-02-23	15.5000	15.5000	15.020100	15.1700	-1.685%	35,839	-33.355%
2026-02-20	15.2200	15.4400	15.200000	15.4300	+1.015%	15,916	-34.478%
2026-02-19	14.9800	15.3540	14.930000	15.2750	+1.969%	21,825	-33.813%
2026-02-18	14.7750	15.1450	14.775000	14.9800	-0.067%	21,296	-32.510%
2026-02-17	15.1500	15.1500	14.781400	14.9900	-0.200%	15,075	-32.555%
2026-02-13	14.8800	15.1600	14.660000	15.0200	+1.350%	28,014	-32.690%
2026-02-12	14.7450	15.0499	14.680000	14.8200	-0.604%	24,925	-31.781%
2026-02-11	15.1100	15.1250	14.725000	14.9100	-0.864%	39,291	-32.193%
2026-02-10	15.0300	15.0800	14.930000	15.0400	+0.067%	13,120	-32.779%
2026-02-09	14.8800	15.0850	14.784000	15.0300	+0.872%	27,200	-32.735%
2026-02-06	15.0700	15.1300	14.850000	14.9000	+0.269%	27,211	-32.148%
2026-02-05	14.7700	14.9500	14.620000	14.8600	+0.541%	27,773	-31.965%
2026-02-04	14.6000	14.7800	14.310000	14.7800	+2.072%	125,227	-31.597%
2026-02-03	14.8500	14.8900	14.240000	14.4800	-2.294%	24,803	-30.180%
2026-02-02	14.7400	14.9250	14.506500	14.8200	+0.543%	23,875	-31.781%
2026-01-30	14.5600	14.7900	14.345000	14.7400	+0.477%	30,516	-31.411%
2026-01-29	14.7600	14.7900	14.350000	14.6700	-0.068%	36,419	-31.084%
2026-01-28	15.7300	15.7300	14.660000	14.6800	-6.616%	57,652	-31.131%
2026-01-27	15.6000	15.9000	15.507300	15.7200	+1.289%	48,292	-35.687%
2026-01-26	15.4000	15.6100	15.316300	15.5200	+0.453%	28,910	-34.858%
2026-01-23	15.7100	15.8250	15.281200	15.4500	-2.277%	28,187	-34.563%
2026-01-22	15.8000	16.1250	15.720000	15.8100	+0.190%	32,212	-36.053%
2026-01-21	15.5200	15.8900	15.520000	15.7800	+1.872%	43,493	-35.932%
2026-01-20	15.3700	15.6800	15.370000	15.4900	-0.322%	30,867	-34.732%
2026-01-16	15.2900	15.6150	15.290000	15.5400	+1.304%	23,288	-34.942%
2026-01-15	15.3500	15.5800	15.290000	15.3400	-0.454%	19,361	-34.094%
2026-01-14	15.3000	15.4700	15.300000	15.4100	+0.522%	15,531	-34.393%
2026-01-13	15.6100	15.6100	15.260000	15.3300	-1.919%	18,560	-34.051%
2026-01-12	15.4000	16.1580	15.370000	15.6300	+1.034%	25,362	-35.317%
2026-01-09	15.8799	15.8799	15.380000	15.4700	+0.065%	28,428	-34.648%
2026-01-08	15.5300	15.8400	15.460000	15.4600	-0.834%	24,998	-34.605%
2026-01-07	15.5400	15.8400	15.480000	15.5900	+0.064%	54,319	-35.151%
2026-01-06	15.5600	16.0100	15.505000	15.5800	-0.574%	46,134	-35.109%
2026-01-05	15.3900	15.9200	15.390000	15.6700	+1.753%	63,825	-35.482%
2026-01-02	15.2800	15.5000	15.280000	15.4000	+1.382%	29,643	-34.351%
2025-12-31	15.4000	15.4400	15.160000	15.1900	-0.784%	32,549	-33.443%
2025-12-30	15.1900	15.4600	15.190000	15.3100	+1.190%	50,973	-33.965%
2025-12-29	15.2500	15.5550	15.039800	15.1300	-0.657%	37,986	-33.179%
2025-12-26	15.1300	15.3350	15.100000	15.2300	+0.661%	22,592	-33.618%
2025-12-24	15.1800	15.2800	15.080000	15.1300	0.000%	25,132	-33.179%
2025-12-23	15.1100	15.1701	15.020000	15.1300	+0.066%	37,268	-33.179%
2025-12-22	15.0700	15.3005	15.020000	15.1200	+0.935%	42,885	-33.135%
2025-12-19	15.1600	15.2700	14.810000	14.9800	-1.122%	164,379	-32.510%
2025-12-18	15.3900	15.5250	15.150000	15.1500	-0.460%	52,398	-33.267%
2025-12-17	15.3000	15.5200	15.190000	15.2200	-0.847%	42,583	-33.574%
2025-12-16	15.3700	15.5800	15.290000	15.3500	+0.458%	44,530	-34.137%
2025-12-15	15.2300	15.4350	15.170000	15.2800	+0.526%	41,189	-33.835%
2025-12-12	15.4000	15.5200	15.170000	15.2000	-1.809%	38,993	-33.487%
2025-12-11	15.4000	15.5100	15.300000	15.4800	+1.243%	39,004	-34.690%
2025-12-10	14.9500	15.5700	14.750000	15.2900	+2.617%	57,338	-33.878%
2025-12-09	14.6600	15.0999	14.660000	14.9000	+2.617%	30,794	-32.148%
2025-12-08	14.7700	14.8500	14.480000	14.5200	-1.157%	31,624	-30.372%
2025-12-05	15.0700	15.2277	14.510100	14.6900	-2.262%	54,965	-31.178%
2025-12-04	14.8800	15.1650	14.880000	15.0300	+1.280%	30,130	-32.735%
2025-12-03	14.6200	14.9521	14.276500	14.8400	+2.486%	40,454	-31.873%
2025-12-02	13.7700	14.8700	13.770000	14.4800	+6.081%	69,950	-30.180%
2025-12-01	13.7200	13.9000	13.640000	13.6500	-1.087%	30,863	-25.934%
2025-11-28	13.6000	13.9000	13.600000	13.8000	+0.437%	18,871	-26.739%
2025-11-26	13.5000	13.7600	13.430000	13.7400	+2.308%	50,195	-26.419%
2025-11-25	13.3800	13.7000	13.380000	13.4300	+0.826%	34,419	-24.721%
2025-11-24	13.4000	13.5600	13.320000	13.3200	-0.597%	38,717	-24.099%
2025-11-21	13.3500	13.6500	13.350000	13.4000	+0.828%	39,623	-24.552%
2025-11-20	13.5200	13.7900	13.225000	13.2900	-1.483%	27,696	-23.928%
2025-11-19	13.5100	13.6900	13.350000	13.4900	-0.443%	33,626	-25.056%
2025-11-18	13.4100	13.7400	13.410000	13.5500	+0.818%	25,824	-25.387%
2025-11-17	13.8800	13.9000	13.420000	13.4400	-2.750%	37,065	-24.777%
2025-11-14	13.8700	14.0250	13.740000	13.8200	-0.861%	32,827	-26.845%
2025-11-13	14.2202	14.3184	13.910000	13.9400	-1.414%	28,367	-27.475%
2025-11-12	13.8300	14.1999	13.830000	14.1400	+1.947%	36,758	-28.501%
2025-11-11	13.8900	14.0200	13.840100	13.8700	+0.653%	21,674	-27.109%
2025-11-10	13.7900	13.8350	13.610000	13.7800	+0.878%	29,912	-26.633%
2025-11-07	13.6800	13.8100	13.620000	13.6600	-0.073%	30,626	-25.988%
2025-11-06	13.5901	14.4100	13.590100	13.6700	-2.007%	24,020	-26.042%
2025-11-05	14.2436	14.2500	13.630000	13.9500	-1.064%	50,617	-27.527%
2025-11-04	14.1500	14.3650	14.100000	14.1000	-0.914%	24,781	-28.298%
2025-11-03	14.1500	14.6300	14.150000	14.2300	+0.636%	30,460	-28.953%
2025-10-31	14.0900	14.3300	14.000000	14.1400	-1.395%	25,638	-28.501%
2025-10-30	14.1400	14.4400	14.140000	14.3400	+1.057%	28,427	-29.498%
2025-10-29	14.4100	14.5767	13.990000	14.1900	-2.205%	30,894	-28.753%
2025-10-28	14.2500	14.6800	14.250000	14.5100	+1.611%	23,302	-30.324%
2025-10-27	14.7100	14.8499	14.260000	14.2800	-2.857%	29,295	-29.202%
2025-10-24	14.8000	14.8800	14.660000	14.7000	+0.754%	15,866	-31.224%
2025-10-23	14.6600	14.7500	14.590000	14.5900	-0.950%	12,568	-30.706%
2025-10-22	14.8000	14.9000	14.650000	14.7300	-0.203%	28,921	-31.365%
2025-10-21	14.4400	15.0700	14.440000	14.7600	+1.723%	35,941	-31.504%
2025-10-20	14.3500	14.5900	14.340000	14.5100	+1.185%	25,478	-30.324%
2025-10-17	14.2500	14.5200	14.250000	14.3400	+0.844%	26,085	-29.498%
2025-10-16	14.8350	14.8400	14.219900	14.2200	-4.628%	27,469	-28.903%
2025-10-15	14.9500	15.1050	14.850000	14.9100	+1.085%	36,333	-32.193%
2025-10-14	14.5100	15.0120	14.510000	14.7500	+0.272%	32,475	-31.458%
2025-10-13	14.6600	15.0750	14.650000	14.7100	+1.448%	46,217	-31.271%
2025-10-10	14.8800	15.2100	14.500000	14.5000	-2.291%	27,884	-30.276%
2025-10-09	15.0100	15.1200	14.830000	14.8400	-1.264%	20,197	-31.873%
2025-10-08	15.0000	15.3500	14.950000	15.0300	+0.535%	36,823	-32.735%
2025-10-07	15.3450	15.3500	14.900000	14.9500	-2.415%	27,130	-32.375%
2025-10-06	15.4700	15.4700	15.070000	15.3200	-0.130%	14,897	-34.008%
2025-10-03	15.2550	15.5100	15.250000	15.3400	+0.656%	15,026	-34.094%
2025-10-02	15.1100	15.3750	15.110000	15.2400	+0.395%	18,501	-33.661%
2025-10-01	15.6300	15.6300	15.173900	15.1800	-3.619%	24,525	-33.399%
2025-09-30	15.6800	15.8750	15.660000	15.7500	-0.063%	14,193	-35.810%
2025-09-29	15.7500	16.0500	15.570000	15.7600	+0.127%	54,685	-35.850%
2025-09-26	15.8200	16.0050	15.675000	15.7400	-1.378%	25,006	-35.769%
2025-09-25	15.9100	16.0300	15.910000	15.9600	-0.375%	16,115	-36.654%
2025-09-24	16.1000	16.1500	15.897500	16.0200	-0.866%	14,962	-36.891%
2025-09-23	16.1800	16.4300	15.980000	16.1600	-0.370%	50,220	-37.438%
2025-09-22	15.8700	16.2200	15.865500	16.2200	+1.757%	26,696	-37.670%
2025-09-19	16.4500	16.5400	15.870000	15.9400	-3.335%	82,882	-36.575%
2025-09-18	16.1300	16.5600	16.130000	16.4900	+2.677%	21,521	-38.690%
2025-09-17	15.8900	16.3500	15.890000	16.0600	+0.125%	28,889	-37.049%
2025-09-16	15.9700	16.1609	15.890000	16.0400	-0.125%	25,340	-36.970%
2025-09-15	16.2800	16.2800	15.890000	16.0600	-0.925%	20,270	-37.049%
2025-09-12	16.1600	16.2600	16.050000	16.2100	-0.552%	18,092	-37.631%
2025-09-11	15.9100	16.3200	15.900000	16.3000	+2.451%	30,435	-37.975%
2025-09-10	16.0500	16.1000	15.810000	15.9100	-1.119%	30,904	-36.455%
2025-09-09	16.0800	16.2200	16.020000	16.0900	-0.771%	17,600	-37.166%
2025-09-08	15.9500	16.2150	15.810100	16.2150	+2.497%	19,333	-37.650%
2025-09-05	16.0500	16.1150	15.775000	15.8200	-1.678%	22,809	-36.094%
2025-09-04	15.9700	16.1498	15.970000	16.0900	+0.815%	21,000	-37.166%
2025-09-03	16.1700	16.2601	15.960000	15.9600	-1.115%	23,874	-36.654%
2025-09-02	16.2900	16.3000	16.100000	16.1400	-1.525%	19,618	-37.361%
2025-08-29	16.5500	16.5500	16.390000	16.3900	-0.486%	17,741	-38.316%
2025-08-28	16.7000	16.7000	16.400000	16.4700	-1.377%	15,849	-38.616%
2025-08-27	16.6500	16.8750	16.650000	16.7000	+0.120%	15,741	-39.461%
2025-08-26	16.5600	16.7450	16.490000	16.6800	+0.846%	21,533	-39.388%
2025-08-25	16.6800	16.7050	16.430000	16.5400	-1.430%	18,894	-38.875%
2025-08-22	16.2150	16.8100	16.215000	16.7800	+4.744%	23,720	-39.750%
2025-08-21	16.1400	16.2400	15.990000	16.0200	-0.866%	20,094	-36.891%
2025-08-20	16.2800	16.2800	16.000000	16.1600	-0.431%	20,382	-37.438%
2025-08-19	16.3000	16.4000	16.175000	16.2300	-0.246%	14,450	-37.708%
2025-08-18	16.3000	16.3800	16.200100	16.2700	-0.672%	12,034	-37.861%
2025-08-15	16.7600	16.7600	16.330000	16.3800	-1.503%	14,217	-38.278%
2025-08-14	16.8100	16.9250	16.590000	16.6300	-2.119%	14,339	-39.206%
2025-08-13	16.6600	16.9900	16.510000	16.9900	+1.797%	32,927	-40.494%
2025-08-12	16.3800	16.6900	16.295000	16.6900	+3.025%	27,969	-39.425%
2025-08-11	16.4500	16.4838	16.040000	16.2000	+0.062%	15,211	-37.593%
2025-08-08	16.3000	16.4500	16.130000	16.1900	-0.614%	18,450	-37.554%
2025-08-07	16.6350	16.6350	16.167600	16.2900	-0.489%	16,607	-37.937%
2025-08-06	16.1088	16.4500	15.990000	16.3700	+1.425%	73,779	-38.241%
2025-08-05	16.2900	16.3700	16.030000	16.1400	-0.982%	33,821	-37.361%
2025-08-04	15.8300	16.4300	15.830000	16.3000	+2.710%	24,846	-37.975%
2025-08-01	16.0000	16.9100	15.313500	15.8700	-2.995%	43,210	-36.295%
2025-07-31	16.1600	16.6500	16.120000	16.3600	+0.184%	26,444	-38.203%
2025-07-30	16.5500	16.5500	16.250000	16.3300	-0.609%	22,122	-38.089%
2025-07-29	16.5900	16.6000	16.390000	16.4300	-0.964%	21,846	-38.466%
2025-07-28	16.2650	16.7150	16.190000	16.5900	+1.097%	18,587	-39.060%
2025-07-25	16.5400	16.5871	16.400000	16.4100	-0.786%	14,705	-38.391%
2025-07-24	16.7061	16.7799	16.540000	16.5400	-2.014%	14,904	-38.875%
2025-07-23	16.9700	16.9700	16.600000	16.8800	+0.536%	17,032	-40.107%
2025-07-22	16.7050	16.8600	16.630000	16.7900	+1.450%	22,488	-39.786%
2025-07-21	16.5300	16.8600	16.500000	16.5500	+0.425%	17,581	-38.912%
2025-07-18	16.5200	16.6100	16.370000	16.4800	+0.365%	25,876	-38.653%
2025-07-17	16.4900	16.6350	16.420000	16.4200	+0.428%	14,290	-38.429%
2025-07-16	16.2500	16.4850	16.220000	16.3500	+1.176%	20,525	-38.165%
2025-07-15	16.4800	16.4800	16.110000	16.1600	-2.179%	29,197	-37.438%
2025-07-14	16.0135	16.5800	16.013500	16.5200	+0.978%	17,323	-38.801%
2025-07-11	16.5000	16.5300	16.350000	16.3600	-1.505%	19,500	-38.203%
2025-07-10	16.5700	16.7900	16.491200	16.6100	0.000%	18,129	-39.133%
2025-07-09	16.5100	16.6300	16.500000	16.6100	+0.789%	17,943	-39.133%
2025-07-08	16.3900	16.5700	16.355000	16.4800	+0.980%	34,035	-38.653%
2025-07-07	16.4800	16.8000	16.270000	16.3200	-1.211%	39,789	-38.051%
2025-07-03	16.5900	16.6399	16.460000	16.5200	-0.181%	7,912	-38.801%
2025-07-02	16.4600	16.5650	16.310000	16.5500	+0.669%	36,245	-38.912%
2025-07-01	15.9100	16.6100	15.910000	16.4400	+3.657%	66,173	-38.504%
2025-06-30	16.1500	16.1500	15.790000	15.8600	-1.491%	57,936	-36.255%
2025-06-27	15.8200	16.2100	15.357500	16.1000	+2.255%	243,449	-37.205%
2025-06-26	15.4800	15.8000	15.250000	15.7450	+0.994%	31,832	-35.789%
2025-06-25	16.0000	16.0600	15.575000	15.5900	-1.640%	35,939	-35.151%
2025-06-24	15.4300	15.8600	15.400000	15.8500	+3.527%	52,655	-36.215%
2025-06-23	14.8000	15.3100	14.800000	15.3100	+3.028%	295,943	-33.965%
2025-06-20	14.7700	14.8747	14.610000	14.8600	+1.433%	45,017	-31.965%
2025-06-18	14.5600	14.7100	14.438700	14.6500	+0.411%	38,715	-30.990%
2025-06-17	14.6600	14.8500	14.570000	14.5900	-1.352%	82,884	-30.706%
2025-06-16	14.7800	15.0100	14.685000	14.7900	+0.544%	38,732	-31.643%
2025-06-13	14.9000	14.9000	14.510000	14.7100	-2.647%	66,136	-31.271%
2025-06-12	15.0200	15.2412	14.995000	15.1100	+0.066%	48,181	-33.091%
2025-06-11	15.2200	15.2342	14.980000	15.1000	-0.132%	69,487	-33.046%
2025-06-10	15.1700	15.1700	14.960000	15.1200	+0.398%	80,435	-33.135%
2025-06-09	15.0000	15.1800	14.930100	15.0600	+0.400%	28,778	-32.869%
2025-06-06	14.9600	15.0200	14.870000	15.0000	+1.420%	38,832	-32.600%
2025-06-05	14.6900	14.8589	14.690000	14.7900	+0.818%	25,013	-31.643%
2025-06-04	14.9200	15.0350	14.587500	14.6700	-1.146%	42,846	-31.084%
2025-06-03	14.4800	15.0050	14.470000	14.8400	+3.127%	80,735	-31.873%
2025-06-02	14.6000	14.6000	14.370000	14.3900	-0.895%	63,969	-29.743%
2025-05-30	14.3900	14.6290	14.190900	14.5200	+0.484%	29,911	-30.372%
2025-05-29	14.2800	14.6600	14.280000	14.4500	+1.049%	59,044	-30.035%
2025-05-28	14.5100	14.6899	14.240000	14.3000	-1.718%	445,520	-29.301%
2025-05-27	14.2900	14.6600	14.080000	14.5500	+3.485%	58,377	-30.515%
2025-05-23	14.2500	14.2500	14.010000	14.0600	-1.987%	35,773	-28.094%
2025-05-22	14.3100	14.5399	14.310000	14.3450	-0.382%	25,150	-29.522%
2025-05-21	14.6000	14.7799	14.355000	14.4000	-2.240%	32,665	-29.792%
2025-05-20	14.7200	14.8200	14.500000	14.7300	-0.068%	69,404	-31.365%
2025-05-19	14.4600	14.8000	14.460000	14.7400	+0.272%	35,000	-31.411%
2025-05-16	14.6500	14.7500	14.610000	14.7000	-0.068%	56,849	-31.224%
2025-05-15	14.7000	14.8850	14.385000	14.7100	+0.068%	24,452	-31.271%
2025-05-14	14.7000	14.8750	14.510000	14.7000	-0.609%	50,615	-31.224%
2025-05-13	14.4900	14.9200	14.350000	14.7900	+2.424%	60,149	-31.643%
2025-05-12	14.5700	14.9300	14.100000	14.4400	-0.414%	137,009	-29.986%
2025-05-09	14.2800	14.7600	13.540000	14.5000	-10.272%	203,249	-30.276%
2025-05-08	15.8400	16.2300	15.828800	16.1600	+2.085%	34,063	-37.438%
2025-05-07	15.9500	16.0000	15.700000	15.8300	+0.127%	38,634	-36.134%
2025-05-06	15.7000	15.9100	15.501000	15.8100	+0.509%	35,444	-36.053%
2025-05-05	15.8400	15.9249	15.620000	15.7300	-0.757%	49,796	-35.728%
2025-05-02	15.3000	15.8700	15.300000	15.8500	+3.595%	70,418	-36.215%
2025-05-01	15.1000	15.4050	15.100000	15.3000	0.000%	122,066	-33.922%
2025-04-30	15.0300	15.3950	14.990000	15.3000	+0.791%	130,613	-33.922%
2025-04-29	15.0800	15.3350	15.050000	15.1800	-0.066%	115,521	-33.399%
2025-04-28	15.0400	15.2609	14.895000	15.1900	+1.065%	57,958	-33.443%
2025-04-25	14.9600	15.2150	14.785000	15.0300	-0.398%	37,635	-32.735%
2025-04-24	15.0000	15.4000	14.850000	15.0900	+0.600%	34,306	-33.002%
2025-04-23	15.3200	15.5400	14.950000	15.0000	-1.186%	125,669	-32.600%
2025-04-22	15.0100	15.3100	15.000000	15.1800	+1.200%	65,804	-33.399%
2025-04-21	14.8100	15.0800	14.610000	15.0000	+1.488%	52,864	-32.600%
2025-04-17	15.1100	15.2100	14.720000	14.7800	-2.827%	51,912	-31.597%
2025-04-16	15.3000	15.8200	15.025000	15.2100	-0.588%	35,113	-33.531%
2025-04-15	15.4700	15.8500	15.290000	15.3000	-0.714%	42,304	-33.922%
2025-04-14	15.3000	15.9200	15.180000	15.4100	+2.665%	151,975	-34.393%
2025-04-11	15.3800	15.4850	14.900000	15.0100	-2.151%	20,952	-32.645%
2025-04-10	15.2000	15.6250	14.460000	15.3400	-0.454%	38,318	-34.094%
2025-04-09	14.8100	15.7050	14.262100	15.4100	+4.263%	150,311	-34.393%
2025-04-08	15.2300	15.2300	14.630000	14.7800	-0.872%	50,658	-31.597%
2025-04-07	15.0600	15.5500	14.440000	14.9100	-3.370%	72,296	-32.193%
2025-04-04	15.7200	15.7200	15.020000	15.4300	-4.042%	69,126	-34.478%
2025-04-03	16.1300	16.6000	15.640000	16.0800	-2.545%	45,424	-37.127%
2025-04-02	16.3700	16.6050	16.340000	16.5000	-0.242%	251,941	-38.727%
2025-04-01	16.3750	16.5550	16.310000	16.5400	+1.100%	41,350	-38.875%
2025-03-31	16.4300	16.4689	16.280000	16.3600	-0.668%	43,529	-38.203%
2025-03-28	16.4000	16.5600	16.280000	16.4700	-0.182%	28,165	-38.616%
2025-03-27	16.1000	16.6800	16.080000	16.5000	+1.664%	88,062	-38.727%
2025-03-26	16.2600	16.5000	16.050000	16.2300	+0.807%	76,254	-37.708%
2025-03-25	16.6200	16.6300	15.970000	16.1000	-2.542%	62,392	-37.205%
2025-03-24	16.3400	16.7200	16.220000	16.5200	+1.474%	25,836	-38.801%
2025-03-21	16.5000	16.6000	16.000000	16.2800	-2.222%	110,337	-37.899%
2025-03-20	16.6500	16.7950	16.530000	16.6500	-0.538%	17,035	-39.279%
2025-03-19	16.5300	16.9050	16.530000	16.7400	+0.783%	39,711	-39.606%
2025-03-18	16.5600	16.6100	16.515200	16.6100	-0.539%	11,556	-39.133%
2025-03-17	16.8300	16.8700	16.670000	16.7000	-0.949%	49,161	-39.461%
2025-03-14	16.8300	17.0100	16.760100	16.8600	+0.178%	13,137	-40.036%
2025-03-13	17.2800	17.2800	16.765000	16.8300	-1.579%	13,816	-39.929%
2025-03-12	17.6500	17.6500	17.040000	17.1000	-3.006%	23,535	-40.877%
2025-03-11	17.6800	17.8750	17.600000	17.6300	+0.227%	13,472	-42.655%

.dark-mode .Q9xzgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9xzgQ{ color: #333333; background-color: white; border: 2px solid #333333; }SAMGSilvercrest Asset Management Group Inc.stock NASDAQ

SAMG
Silvercrest Asset Management Group Inc.
stock NASDAQ