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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Silvercrest Asset Management Group Inc. (SAMG) NASDAQ