Silvercrest Asset Managem... (SAMG)
NASDAQ: SAMG
· Real-Time Price · USD
16.63
-0.36 (-2.12%)
At close: Aug 14, 2025, 3:59 PM
16.63
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 16.64 | 16.64 | 16.17 | 16.29 | 16.29 | -0.49% | 16,607 |
| Aug 6, 2025 | 16.11 | 16.45 | 15.99 | 16.37 | 16.37 | 1.43% | 73,800 |
| Aug 5, 2025 | 16.29 | 16.37 | 16.03 | 16.14 | 16.14 | -0.98% | 33,821 |
| Aug 4, 2025 | 15.83 | 16.43 | 15.83 | 16.30 | 16.30 | 2.71% | 24,846 |
| Aug 1, 2025 | 16.00 | 16.91 | 15.31 | 15.87 | 15.87 | -3.00% | 43,210 |
| Jul 31, 2025 | 16.16 | 16.65 | 16.12 | 16.36 | 16.36 | 0.18% | 26,444 |
| Jul 30, 2025 | 16.55 | 16.55 | 16.25 | 16.33 | 16.33 | -0.61% | 22,122 |
| Jul 29, 2025 | 16.59 | 16.60 | 16.39 | 16.43 | 16.43 | -0.96% | 21,846 |
| Jul 28, 2025 | 16.27 | 16.72 | 16.19 | 16.59 | 16.59 | 1.10% | 18,600 |
| Jul 25, 2025 | 16.54 | 16.59 | 16.40 | 16.41 | 16.41 | -0.79% | 14,705 |
| Jul 24, 2025 | 16.71 | 16.78 | 16.54 | 16.54 | 16.54 | -2.01% | 14,904 |
| Jul 23, 2025 | 16.97 | 16.97 | 16.60 | 16.88 | 16.88 | 0.54% | 17,032 |
| Jul 22, 2025 | 16.70 | 16.86 | 16.63 | 16.79 | 16.79 | 1.45% | 22,500 |
| Jul 21, 2025 | 16.53 | 16.86 | 16.50 | 16.55 | 16.55 | 0.42% | 17,600 |
| Jul 18, 2025 | 16.52 | 16.61 | 16.37 | 16.48 | 16.48 | 0.37% | 25,900 |