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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.68	13.66	13.66	13.81	13.62	30,626
November 06, 2025	13.59	13.67	13.67	14.41	13.59	24,020
November 05, 2025	14.24	13.95	13.95	14.25	13.63	50,617
November 04, 2025	14.28	14.1	14.1	14.37	14.1	24,378
November 03, 2025	14.15	14.23	14.23	14.63	14.15	30,500
October 31, 2025	14.09	14.14	14.14	14.33	14	25,633
October 30, 2025	14.17	14.34	14.34	14.43	14.14	27,960
October 29, 2025	14.42	14.19	14.19	14.58	13.99	25,997
October 28, 2025	14.25	14.51	14.51	14.68	14.25	23,300
October 27, 2025	14.71	14.28	14.28	14.85	14.26	29,300
October 24, 2025	14.8	14.7	14.7	14.88	14.66	15,900
October 23, 2025	14.66	14.59	14.59	14.75	14.59	12,600
October 22, 2025	14.8	14.73	14.73	14.9	14.65	28,921
October 21, 2025	14.44	14.76	14.76	15.07	14.44	35,941
October 20, 2025	14.35	14.51	14.51	14.59	14.34	25,500
October 17, 2025	14.25	14.34	14.34	14.52	14.25	26,100
October 16, 2025	14.84	14.22	14.22	14.84	14.22	27,500
October 15, 2025	14.95	14.91	14.91	15.11	14.85	36,333
October 14, 2025	14.51	14.75	14.75	15.01	14.51	32,500
October 13, 2025	14.66	14.71	14.71	15.08	14.65	46,217
October 10, 2025	14.88	14.5	14.5	15.21	14.5	27,900
October 09, 2025	15.01	14.84	14.84	15.12	14.83	20,200
October 08, 2025	15	15.03	15.03	15.35	14.95	36,823
October 07, 2025	15.35	14.95	14.95	15.35	14.9	27,130
October 06, 2025	15.47	15.32	15.32	15.47	15.07	14,897
October 03, 2025	15.26	15.34	15.34	15.51	15.25	15,012
October 02, 2025	15.11	15.24	15.24	15.38	15.11	18,501
October 01, 2025	15.63	15.18	15.18	15.63	15.17	24,525
September 30, 2025	15.68	15.75	15.75	15.88	15.66	14,200
September 29, 2025	15.75	15.76	15.76	16.05	15.57	54,700
September 26, 2025	15.82	15.74	15.74	16.01	15.68	25,006
September 25, 2025	15.91	15.96	15.96	16.03	15.91	16,115
September 24, 2025	16.1	16.02	16.02	16.15	15.9	15,000
September 23, 2025	16.18	16.16	16.16	16.43	15.98	50,220
September 22, 2025	15.87	16.22	16.22	16.22	15.87	26,700
September 19, 2025	16.45	15.94	15.94	16.54	15.87	82,900
September 18, 2025	16.13	16.49	16.49	16.56	16.13	21,521
September 17, 2025	15.89	16.06	16.06	16.35	15.89	28,900
September 16, 2025	15.97	16.04	16.04	16.16	15.89	25,340
September 15, 2025	16.28	16.06	16.06	16.28	15.89	20,300
September 12, 2025	16.16	16.21	16.21	16.26	16.05	18,100
September 11, 2025	15.91	16.3	16.09	16.32	15.9	30,435
September 10, 2025	16.05	15.91	15.71	16.1	15.81	30,904
September 09, 2025	16.08	16.09	16.09	16.22	16.02	17,600
September 08, 2025	15.95	16.22	16.22	16.22	15.81	19,333
September 05, 2025	16.05	15.82	15.82	16.11	15.78	22,809
September 04, 2025	15.97	16.09	16.09	16.15	15.97	21,000
September 03, 2025	16.17	15.96	15.96	16.26	15.96	23,900
September 02, 2025	16.29	16.14	16.14	16.3	16.1	19,618
August 29, 2025	16.55	16.39	16.39	16.55	16.39	17,741
August 28, 2025	16.7	16.47	16.47	16.7	16.4	15,849
August 27, 2025	16.65	16.7	16.7	16.88	16.65	15,741
August 26, 2025	16.56	16.68	16.68	16.75	16.49	21,533
August 25, 2025	16.68	16.54	16.54	16.7	16.43	18,900
August 22, 2025	16.22	16.78	16.78	16.81	16.22	23,720
August 21, 2025	16.14	16.02	16.02	16.24	15.99	20,100
August 20, 2025	16.28	16.16	16.16	16.28	16	20,400
August 19, 2025	16.3	16.23	16.23	16.4	16.18	14,500
August 18, 2025	16.3	16.27	16.27	16.38	16.2	12,034
August 15, 2025	16.76	16.38	16.38	16.76	16.33	14,217

Silvercrest Asset Management Group Inc. (SAMG) NASDAQ