Silvercrest Asset Management Group Inc. (SAMG) NASDAQ

11.58

-0.02(-0.17%)

Updated at June 02 04:00PM

Currency In USD

SAMG Historical Return

If you invested $1000 in Silvercrest Asset Management Group Inc. (SAMG) 10 years ago, it would be worth $1,463.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $881.95, while $1000 invested 1 year ago would be worth $849.6. This corresponds to total returns of 46.4%, -11.81%, -15.04%, respectively, with annualized returns of 3.88%, -2.48%, -15.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAMG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.52	11.58	11.58	11.58	11.31	34,555
June 01, 2026	11.33	11.6	11.6	11.6	11.26	25,954
May 29, 2026	11.1	11.33	11.33	11.58	11.1	57,027
May 28, 2026	11.2	11.17	11.17	11.32	11.15	30,767
May 27, 2026	11.58	11.29	11.29	11.62	11.05	31,611
May 26, 2026	11.66	11.55	11.55	11.68	11.42	83,139
May 22, 2026	12	11.66	11.66	12	11.61	41,202
May 21, 2026	11.68	11.91	11.91	11.96	11.55	35,529
May 20, 2026	11.65	11.81	11.81	11.84	11.62	26,075
May 19, 2026	11.91	11.65	11.65	12.11	11.6	49,908
May 18, 2026	12.08	12	12	12.16	11.94	25,253
May 15, 2026	11.96	12	12	12.15	11.9	22,275
May 14, 2026	12.03	12.04	12.04	12.21	11.87	21,522
May 13, 2026	12.5	12.02	12.02	12.5	11.8	70,091
May 12, 2026	12.93	12.56	12.56	13.25	12.49	64,504
May 11, 2026	13.43	13.26	13.26	13.65	13.25	9,337
May 08, 2026	13.6	13.33	13.33	13.67	13.13	23,582
May 07, 2026	13.36	13.7	13.7	13.83	13.36	22,501
May 06, 2026	13.45	13.18	13.18	13.51	13.18	22,385
May 05, 2026	13.27	13.42	13.42	13.5	13.11	28,982
May 04, 2026	13.09	13.14	13.14	13.28	13.03	34,680
May 01, 2026	12.98	13.09	13.09	13.2	12.98	28,538
April 30, 2026	13.12	13.15	13.15	13.44	13.11	16,858
April 29, 2026	13.41	13.21	13.21	13.41	13.14	19,016
April 28, 2026	13.45	13.53	13.53	13.68	13.45	9,971
April 27, 2026	13.6	13.54	13.54	13.66	13.47	27,075
April 24, 2026	13.24	13.4	13.4	13.46	13.24	9,691
April 23, 2026	13.61	13.31	13.31	13.71	13.29	13,517
April 22, 2026	13.36	13.58	13.58	13.6	13.36	11,586
April 21, 2026	13.36	13.39	13.39	13.68	13.34	25,684
April 20, 2026	13.59	13.4	13.4	13.76	13.35	17,691
April 17, 2026	13.69	13.73	13.73	13.89	13.67	19,551
April 16, 2026	13.67	13.6	13.6	13.67	13.45	20,080
April 15, 2026	13.57	13.75	13.75	13.8	13.51	24,907
April 14, 2026	13.52	13.59	13.59	13.82	13.49	18,673
April 13, 2026	13.08	13.52	13.52	13.57	12.93	37,526
April 10, 2026	13.24	13.06	13.06	13.28	12.93	32,407
April 09, 2026	12.96	13.16	13.16	13.16	12.79	22,856
April 08, 2026	13.21	13.1	13.1	13.41	12.92	37,315
April 07, 2026	13.15	12.93	12.93	13.2	12.79	54,400
April 06, 2026	13.41	13.18	13.18	13.49	13.02	92,317
April 02, 2026	13.26	13.65	13.66	13.66	13.02	44,506
April 01, 2026	13.34	13.38	13.38	13.76	13.33	36,143
March 31, 2026	13.76	13.44	13.44	13.99	13.14	124,109
March 30, 2026	13.77	13.6	13.6	14.56	13.49	106,630
March 27, 2026	13.31	13.34	13.34	13.63	13.06	54,270
March 26, 2026	13.23	13.31	13.31	13.41	13.12	26,706
March 25, 2026	13.33	13.23	13.23	13.33	13.09	26,927
March 24, 2026	14.34	13.2	13.2	14.34	13.2	25,500
March 23, 2026	13.63	13.73	13.73	13.97	13.55	30,075
March 20, 2026	13.33	13.35	13.35	13.87	13.2	89,453
March 19, 2026	13	13.31	13.31	13.39	13	34,364
March 18, 2026	13.41	13.04	13.04	13.86	13.02	36,241
March 17, 2026	14.12	13.44	13.44	14.21	13.17	33,329
March 16, 2026	14.39	14.14	14.14	14.56	14.13	26,428
March 13, 2026	14.45	14.22	14.22	14.52	13.88	20,459
March 12, 2026	14.67	14.46	14.25	14.85	14.4	18,303
March 11, 2026	14.61	14.9	14.68	15.1	14.13	32,203
March 10, 2026	14.82	14.71	14.5	15.15	14.61	16,124
March 09, 2026	14.86	14.86	14.64	15.05	14.3	20,154