Silvercrest Asset Management Group Inc. - SAMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.76	16.38	16.38	16.76	16.33	14,217
August 14, 2025	16.81	16.63	16.63	16.93	16.59	14,339
August 13, 2025	16.66	16.99	16.99	16.99	16.51	32,927
August 12, 2025	16.38	16.69	16.69	16.69	16.3	28,000
August 11, 2025	16.45	16.2	16.2	16.48	16.04	15,211
August 08, 2025	16.3	16.19	16.19	16.45	16.13	18,500
August 07, 2025	16.64	16.29	16.29	16.64	16.17	16,607
August 06, 2025	16.11	16.37	16.37	16.45	15.99	73,800
August 05, 2025	16.29	16.14	16.14	16.37	16.03	33,821
August 04, 2025	15.83	16.3	16.3	16.43	15.83	24,846
August 01, 2025	16	15.87	15.87	16.91	15.31	43,210
July 31, 2025	16.16	16.36	16.36	16.65	16.12	26,443
July 30, 2025	16.55	16.33	16.33	16.55	16.25	22,122
July 29, 2025	16.59	16.43	16.43	16.6	16.39	21,846
July 28, 2025	16.27	16.59	16.59	16.72	16.19	18,600
July 25, 2025	16.54	16.41	16.41	16.54	16.37	14,705
July 24, 2025	16.71	16.54	16.54	16.78	16.54	14,904
July 23, 2025	16.97	16.88	16.88	16.97	16.6	17,032
July 22, 2025	16.7	16.79	16.79	16.86	16.63	22,500
July 21, 2025	16.53	16.55	16.55	16.86	16.5	17,600
July 18, 2025	16.52	16.48	16.48	16.61	16.37	25,900
July 17, 2025	16.49	16.42	16.42	16.64	16.42	14,300
July 16, 2025	16.25	16.35	16.35	16.49	16.22	20,525
July 15, 2025	16.48	16.16	16.16	16.48	16.11	29,200
July 14, 2025	16.01	16.52	16.52	16.58	16.01	17,323
July 11, 2025	16.5	16.36	16.36	16.53	16.35	19,500
July 10, 2025	16.57	16.61	16.61	16.79	16.49	18,129
July 09, 2025	16.51	16.61	16.61	16.63	16.5	17,943
July 08, 2025	16.39	16.48	16.48	16.57	16.36	34,035
July 07, 2025	16.48	16.32	16.32	16.8	16.27	39,800
July 03, 2025	16.59	16.52	16.52	16.64	16.46	7,912
July 02, 2025	16.46	16.55	16.55	16.57	16.31	36,245
July 01, 2025	15.91	16.44	16.44	16.61	15.91	66,200
June 30, 2025	16.15	15.86	15.86	16.15	15.79	57,936
June 27, 2025	15.82	16.1	16.1	16.21	15.36	243,449
June 26, 2025	15.48	15.75	15.75	15.8	15.25	31,832
June 25, 2025	16	15.59	15.59	16.06	15.58	35,939
June 24, 2025	15.43	15.85	15.85	15.86	15.4	52,700
June 23, 2025	14.8	15.31	15.31	15.31	14.8	295,943
June 20, 2025	14.77	14.86	14.86	14.87	14.61	45,017
June 18, 2025	14.56	14.65	14.65	14.71	14.44	38,715
June 17, 2025	14.66	14.59	14.59	14.85	14.57	82,900
June 16, 2025	14.78	14.79	14.79	15.01	14.69	38,732
June 13, 2025	14.9	14.71	14.71	14.9	14.51	66,136
June 12, 2025	15.02	15.11	14.91	15.24	15	48,200
June 11, 2025	15.22	15.1	14.9	15.23	14.98	69,500
June 10, 2025	15.17	15.12	14.92	15.17	14.96	80,435
June 09, 2025	15	15.06	14.86	15.18	14.93	28,800
June 06, 2025	14.96	15	15	15.02	14.87	38,832
June 05, 2025	14.69	14.79	14.79	14.86	14.69	25,013
June 04, 2025	14.92	14.67	14.67	15.04	14.59	42,846
June 03, 2025	14.48	14.84	14.84	15.01	14.47	80,735
June 02, 2025	14.6	14.39	14.39	14.6	14.37	64,000
May 30, 2025	14.39	14.52	14.52	14.63	14.19	29,911
May 29, 2025	14.28	14.45	14.45	14.66	14.28	59,044
May 28, 2025	14.51	14.3	14.3	14.69	14.24	445,520
May 27, 2025	14.29	14.55	14.55	14.66	14.08	58,400
May 23, 2025	14.25	14.06	14.06	14.25	14.01	35,772
May 22, 2025	14.31	14.35	14.35	14.54	14.31	25,150
May 21, 2025	14.6	14.4	14.4	14.78	14.36	32,630

Silvercrest Asset Management Group Inc. (SAMG) NASDAQ