Silvercrest Asset Managem... (SAMG)
NASDAQ: SAMG
· Real-Time Price · USD
15.82
-0.27 (-1.68%)
At close: Sep 05, 2025, 3:59 PM
15.82
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.05 | 16.11 | 15.78 | 15.82 | 15.82 | -1.68% | 22,808 |
| Sep 4, 2025 | 15.97 | 16.15 | 15.97 | 16.09 | 16.09 | 0.81% | 21,000 |
| Sep 3, 2025 | 16.17 | 16.26 | 15.96 | 15.96 | 15.96 | -1.12% | 23,900 |
| Sep 2, 2025 | 16.29 | 16.30 | 16.10 | 16.14 | 16.14 | -1.53% | 19,618 |
| Aug 29, 2025 | 16.55 | 16.55 | 16.39 | 16.39 | 16.39 | -0.49% | 17,741 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.40 | 16.47 | 16.47 | -1.38% | 15,849 |
| Aug 27, 2025 | 16.65 | 16.88 | 16.65 | 16.70 | 16.70 | 0.12% | 15,741 |
| Aug 26, 2025 | 16.56 | 16.75 | 16.49 | 16.68 | 16.68 | 0.85% | 21,533 |
| Aug 25, 2025 | 16.68 | 16.70 | 16.43 | 16.54 | 16.54 | -1.43% | 18,900 |
| Aug 22, 2025 | 16.22 | 16.81 | 16.22 | 16.78 | 16.78 | 4.74% | 23,720 |
| Aug 21, 2025 | 16.14 | 16.24 | 15.99 | 16.02 | 16.02 | -0.87% | 20,100 |
| Aug 20, 2025 | 16.28 | 16.28 | 16.00 | 16.16 | 16.16 | -0.43% | 20,400 |
| Aug 19, 2025 | 16.30 | 16.40 | 16.18 | 16.23 | 16.23 | -0.25% | 14,500 |
| Aug 18, 2025 | 16.30 | 16.38 | 16.20 | 16.27 | 16.27 | -0.67% | 12,034 |
| Aug 15, 2025 | 16.76 | 16.76 | 16.33 | 16.38 | 16.38 | -1.50% | 14,217 |
| Aug 14, 2025 | 16.81 | 16.93 | 16.59 | 16.63 | 16.63 | -2.12% | 14,339 |
| Aug 13, 2025 | 16.66 | 16.99 | 16.51 | 16.99 | 16.99 | 1.80% | 32,927 |
| Aug 12, 2025 | 16.38 | 16.69 | 16.30 | 16.69 | 16.69 | 3.02% | 28,000 |
| Aug 11, 2025 | 16.45 | 16.48 | 16.04 | 16.20 | 16.20 | 0.06% | 15,211 |
| Aug 8, 2025 | 16.30 | 16.45 | 16.13 | 16.19 | 16.19 | -0.61% | 18,500 |