Silvercrest Asset Managem... (SAMG)
NASDAQ: SAMG
· Real-Time Price · USD
15.34
0.10 (0.66%)
At close: Oct 03, 2025, 3:59 PM
15.34
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
SAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.26 | 15.51 | 15.25 | 15.34 | 15.34 | 0.66% | 15,012 |
| Oct 2, 2025 | 15.11 | 15.38 | 15.11 | 15.24 | 15.24 | 0.40% | 18,501 |
| Oct 1, 2025 | 15.63 | 15.63 | 15.17 | 15.18 | 15.18 | -3.62% | 24,525 |
| Sep 30, 2025 | 15.68 | 15.88 | 15.66 | 15.75 | 15.75 | -0.06% | 14,200 |
| Sep 29, 2025 | 15.75 | 16.05 | 15.57 | 15.76 | 15.76 | 0.13% | 54,700 |
| 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 |
Page 1 of 136