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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.61	15.33	15.33	15.61	15.26	18,600
January 12, 2026	15.4	15.63	15.63	16.16	15.37	25,400
January 09, 2026	15.88	15.47	15.47	15.88	15.38	28,700
January 08, 2026	15.53	15.46	15.46	15.84	15.46	25,000
January 07, 2026	15.54	15.59	15.59	15.84	15.48	54,319
January 06, 2026	15.56	15.58	15.58	16.01	15.51	46,134
January 05, 2026	15.39	15.67	15.67	15.92	15.39	63,825
January 02, 2026	15.28	15.4	15.4	15.5	15.28	29,643
December 31, 2025	15.4	15.19	15.19	15.44	15.16	32,549
December 30, 2025	15.19	15.31	15.31	15.46	15.19	51,000
December 29, 2025	15.25	15.13	15.13	15.56	15.04	38,000
December 26, 2025	15.13	15.23	15.23	15.34	15.1	22,600
December 24, 2025	15.18	15.13	15.13	15.28	15.08	25,132
December 23, 2025	15.11	15.13	15.13	15.17	15.02	37,300
December 22, 2025	15.07	15.12	15.12	15.3	15.02	42,900
December 19, 2025	15.16	14.98	14.98	15.27	14.81	164,400
December 18, 2025	15.39	15.15	15.15	15.53	15.15	52,400
December 17, 2025	15.3	15.22	15.22	15.52	15.19	42,600
December 16, 2025	15.37	15.35	15.35	15.58	15.29	44,530
December 15, 2025	15.23	15.28	15.28	15.44	15.17	41,200
December 12, 2025	15.4	15.2	15.2	15.52	15.17	38,993
December 11, 2025	15.4	15.48	15.48	15.51	15.3	34,638
December 10, 2025	14.95	15.29	15.29	15.57	14.75	57,338
December 09, 2025	14.66	14.9	14.9	15.1	14.66	30,800
December 08, 2025	14.77	14.52	14.52	14.85	14.48	31,624
December 05, 2025	15.07	14.69	14.69	15.23	14.51	55,000
December 04, 2025	14.99	15.03	15.03	15.2	14.88	29,903
December 03, 2025	14.62	14.84	14.84	14.95	14.28	40,500
December 02, 2025	13.77	14.48	14.48	14.87	13.77	70,000
December 01, 2025	13.72	13.65	13.65	13.9	13.64	30,900
November 28, 2025	13.6	13.8	13.8	13.9	13.6	18,871
November 26, 2025	13.5	13.74	13.74	13.76	13.43	50,200
November 25, 2025	13.38	13.43	13.43	13.7	13.38	34,419
November 24, 2025	13.4	13.32	13.32	13.56	13.32	38,717
November 21, 2025	13.35	13.4	13.4	13.65	13.35	39,623
November 20, 2025	13.52	13.29	13.29	13.79	13.23	27,700
November 19, 2025	13.51	13.49	13.49	13.69	13.35	33,626
November 18, 2025	13.41	13.55	13.55	13.74	13.41	25,824
November 17, 2025	13.88	13.44	13.44	13.9	13.42	37,100
November 14, 2025	13.87	13.82	13.82	14.03	13.74	32,827
November 13, 2025	14.22	13.94	13.94	14.32	13.91	28,400
November 12, 2025	13.83	14.14	14.14	14.2	13.83	36,800
November 11, 2025	13.98	13.87	13.87	14.02	13.84	21,517
November 10, 2025	13.79	13.78	13.78	13.84	13.61	29,912
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

Silvercrest Asset Management Group Inc. (SAMG) NASDAQ