Silvercrest Asset Managem... (SAMG)
NASDAQ: SAMG
· Real-Time Price · USD
15.74
-0.22 (-1.38%)
At close: Sep 26, 2025, 3:59 PM
15.74
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.82 | 16.01 | 15.68 | 15.74 | 15.74 | -1.38% | 25,006 |
| Sep 25, 2025 | 15.91 | 16.03 | 15.91 | 15.96 | 15.96 | -0.37% | 16,115 |
| Sep 24, 2025 | 16.10 | 16.15 | 15.90 | 16.02 | 16.02 | -0.87% | 15,000 |
| Sep 23, 2025 | 16.18 | 16.43 | 15.98 | 16.16 | 16.16 | -0.37% | 50,220 |
| Sep 22, 2025 | 15.87 | 16.22 | 15.87 | 16.22 | 16.22 | 1.76% | 26,700 |
| Sep 19, 2025 | 16.45 | 16.54 | 15.87 | 15.94 | 15.94 | -3.34% | 82,900 |
| Sep 18, 2025 | 16.13 | 16.56 | 16.13 | 16.49 | 16.49 | 2.68% | 21,521 |
| Sep 17, 2025 | 15.89 | 16.35 | 15.89 | 16.06 | 16.06 | 0.12% | 28,900 |
| Sep 16, 2025 | 15.97 | 16.16 | 15.89 | 16.04 | 16.04 | -0.12% | 25,340 |
| Sep 15, 2025 | 16.28 | 16.28 | 15.89 | 16.06 | 16.06 | -0.93% | 20,300 |
| Sep 12, 2025 | 16.16 | 16.26 | 16.05 | 16.21 | 16.21 | -0.55% | 18,100 |
| Sep 11, 2025 | 15.91 | 16.32 | 15.90 | 16.30 | 16.09 | 2.45% | 30,435 |
| Sep 10, 2025 | 16.05 | 16.10 | 15.81 | 15.91 | 15.71 | -1.12% | 30,904 |
| Sep 9, 2025 | 16.08 | 16.22 | 16.02 | 16.09 | 15.88 | -0.80% | 17,600 |
| Sep 8, 2025 | 15.95 | 16.22 | 15.81 | 16.22 | 16.01 | 2.53% | 19,333 |
| Sep 5, 2025 | 16.05 | 16.11 | 15.78 | 15.82 | 15.62 | -1.68% | 22,809 |
| Sep 4, 2025 | 15.97 | 16.15 | 15.97 | 16.09 | 15.88 | 0.81% | 21,000 |
| Sep 3, 2025 | 16.17 | 16.26 | 15.96 | 15.96 | 15.75 | -1.12% | 23,900 |
| Sep 2, 2025 | 16.29 | 16.30 | 16.10 | 16.14 | 15.93 | -1.53% | 19,618 |
| Aug 29, 2025 | 16.55 | 16.55 | 16.39 | 16.39 | 16.18 | -0.49% | 17,741 |