NASDAQ : SAMG
Silvercrest Asset Management Group Inc. — Price history
Financials · Asset Management · United States
Last price 10.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 122.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Silvercrest Asset Management Group Inc. (SAMG) closed at 10.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.22 | 11.43 | 10.79 | 10.85 | 78,528 | -2.95% |
| 2026-10-30 | 11.22 | 11.41 | 10.35 | 11.18 | 85,167 | +8.02% |
| 2026-10-29 | 10.39 | 10.63 | 10.29 | 10.35 | 99,657 | -0.86% |
| 2026-10-28 | 10.29 | 10.545 | 10.28 | 10.44 | 63,138 | +1.85% |
| 2026-10-27 | 10.38 | 10.45 | 10.04 | 10.25 | 82,362 | -1.73% |
| 2026-10-26 | 10.2 | 10.59 | 10.06 | 10.43 | 59,501 | +3.06% |
| 2026-10-23 | 10.54 | 10.64 | 10.09 | 10.12 | 75,926 | -4.80% |
| 2026-10-22 | 10.28 | 10.63 | 10.115 | 10.63 | 69,107 | +3.00% |
| 2026-10-21 | 10.26 | 10.525 | 10.26 | 10.32 | 79,589 | +0.49% |
| 2026-10-20 | 10.52 | 10.65 | 10.13 | 10.27 | 57,166 | -1.82% |
| 2026-10-19 | 10.668 | 10.875 | 10.45 | 10.46 | 61,380 | -1.46% |
| 2026-10-16 | 10.68 | 10.98 | 10.55 | 10.615 | 76,739 | -0.42% |
| 2026-10-15 | 10.25 | 10.69 | 10.25 | 10.66 | 57,864 | +4.41% |
| 2026-10-14 | 10.33 | 10.51 | 9.93 | 10.21 | 199,298 | -2.95% |
| 2026-10-13 | 10.27 | 10.59 | 10.268 | 10.52 | 109,180 | +2.43% |
| 2026-10-12 | 10.23 | 10.31 | 10.115 | 10.27 | 59,088 | +0.39% |
| 2026-10-09 | 10.19 | 10.29 | 10.12 | 10.23 | 86,328 | +0.39% |
| 2026-10-08 | 10.2 | 10.295 | 10.092 | 10.19 | 89,392 | -0.49% |
| 2026-10-07 | 10.44 | 10.445 | 10.1 | 10.24 | 76,919 | -2.10% |
| 2026-10-06 | 10.51 | 10.565 | 10.26 | 10.46 | 50,062 | -0.57% |
| 2026-10-05 | 10.51 | 10.8 | 10.5 | 10.52 | 80,090 | -0.19% |
| 2026-10-02 | 10.52 | 10.7 | 10.3 | 10.54 | 127,852 | +0.48% |
| 2026-10-01 | 10.56 | 10.78 | 10.413 | 10.49 | 101,407 | -0.66% |
| 2026-09-30 | 10.59 | 10.68 | 10.001 | 10.56 | 76,950 | -0.28% |
| 2026-09-29 | 10.37 | 10.625 | 10.04 | 10.59 | 150,790 | +2.02% |
| 2026-09-28 | 10.27 | 10.41 | 10.07 | 10.38 | 70,105 | +0.78% |
| 2026-09-25 | 10.1 | 10.33 | 9.94 | 10.3 | 67,426 | +1.78% |
| 2026-09-24 | 9.8 | 10.155 | 9.69 | 10.12 | 100,165 | +3.27% |
| 2026-09-23 | 9.32 | 9.87 | 9.255 | 9.8 | 162,733 | +5.15% |
| 2026-09-22 | 9.1 | 9.47 | 9.09 | 9.32 | 90,529 | +2.53% |
| 2026-09-21 | 9.43 | 9.43 | 9.09 | 9.09 | 97,277 | -3.50% |
| 2026-09-18 | 9.53 | 9.659 | 9.14 | 9.42 | 277,319 | -1.62% |
| 2026-09-17 | 9.75 | 9.85 | 9.55 | 9.575 | 141,616 | -1.29% |
| 2026-09-16 | 9.75 | 9.768 | 9.63 | 9.7 | 120,158 | -0.51% |
| 2026-09-15 | 9.67 | 9.78 | 9.52 | 9.75 | 92,009 | +0.93% |
| 2026-09-14 | 10.025 | 10.06 | 9.655 | 9.66 | 174,370 | -2.91% |
| 2026-09-11 | 9.91 | 10.14 | 9.685 | 9.95 | 165,410 | +1.63% |
| 2026-09-10 | 10.04 | 10.05 | 9.93 | 10 | 112,099 | -0.50% |
| 2026-09-09 | 10.03 | 10.09 | 9.89 | 10.05 | 80,610 | +0.20% |
| 2026-09-08 | 10.17 | 10.19 | 9.97 | 10.03 | 71,514 | -1.38% |
| 2026-09-04 | 9.95 | 10.18 | 9.88 | 10.17 | 41,640 | +2.21% |
| 2026-09-03 | 10.03 | 10.13 | 9.865 | 9.95 | 35,555 | -0.30% |
| 2026-09-02 | 10.19 | 10.205 | 9.96 | 9.98 | 57,960 | -1.87% |
| 2026-09-01 | 10.05 | 10.2 | 9.78 | 10.17 | 62,410 | +1.29% |
| 2026-08-31 | 10.145 | 10.23 | 10.01 | 10.04 | 54,436 | -0.50% |
| 2026-08-28 | 10.05 | 10.17 | 10.05 | 10.09 | 41,429 | -0.30% |
| 2026-08-27 | 9.97 | 10.265 | 9.925 | 10.12 | 53,291 | +1.40% |
| 2026-08-26 | 10.06 | 10.175 | 9.945 | 9.98 | 40,885 | -0.50% |
| 2026-08-25 | 9.98 | 10.11 | 9.77 | 10.03 | 47,607 | +0.80% |
| 2026-08-24 | 10.03 | 10.09 | 9.91 | 9.95 | 72,926 | -0.80% |
| 2026-08-21 | 9.82 | 10.03 | 9.63 | 10.03 | 98,454 | +2.14% |
| 2026-08-20 | 10.17 | 10.295 | 9.755 | 9.82 | 67,994 | -3.73% |
| 2026-08-19 | 10.41 | 10.51 | 10.2 | 10.2 | 61,205 | -1.73% |
| 2026-08-18 | 10.23 | 10.39 | 10.19 | 10.38 | 67,538 | +2.17% |
| 2026-08-17 | 10.18 | 10.22 | 9.95 | 10.16 | 58,706 | -0.20% |
| 2026-08-14 | 10.13 | 10.31 | 9.93 | 10.18 | 169,652 | +0.10% |
| 2026-08-13 | 10.1 | 10.215 | 10.02 | 10.17 | 52,429 | +1.19% |
| 2026-08-12 | 10.05 | 10.17 | 9.86 | 10.05 | 67,664 | +0.20% |
| 2026-08-11 | 9.91 | 10.15 | 9.91 | 10.03 | 55,663 | +1.11% |
| 2026-08-10 | 10.2 | 10.255 | 9.88 | 9.92 | 61,196 | -2.84% |
| 2026-08-07 | 10.11 | 10.42 | 10.03 | 10.21 | 99,416 | +0.69% |
| 2026-08-06 | 10.25 | 10.58 | 10.14 | 10.14 | 43,361 | +0.10% |
| 2026-08-05 | 10.26 | 10.35 | 10.05 | 10.13 | 43,376 | -2.60% |
| 2026-08-04 | 10.7 | 10.745 | 10.28 | 10.4 | 58,306 | -0.67% |
| 2026-08-03 | 10.31 | 10.565 | 10.08 | 10.47 | 36,999 | +1.85% |
| 2026-07-31 | 9.87 | 10.39 | 9.78 | 10.28 | 57,607 | +3.84% |
| 2026-07-30 | 9.99 | 10.025 | 9.71 | 9.9 | 53,971 | -0.80% |
| 2026-07-29 | 10.533 | 10.585 | 9.98 | 9.98 | 39,238 | -4.86% |
| 2026-07-28 | 10.5 | 10.715 | 10.29 | 10.49 | 57,644 | +0.53% |
| 2026-07-27 | 10.07 | 10.625 | 10.07 | 10.435 | 54,870 | +4.87% |
| 2026-07-24 | 10.23 | 10.25 | 9.925 | 9.95 | 42,959 | -1.87% |
| 2026-07-23 | 10.01 | 10.19 | 9.85 | 10.14 | 70,374 | +0.50% |
| 2026-07-22 | 9.82 | 10.21 | 9.66 | 10.09 | 132,444 | +2.75% |
| 2026-07-21 | 9.76 | 9.945 | 9.57 | 9.82 | 58,699 | +0.61% |
| 2026-07-20 | 9.96 | 10.06 | 9.71 | 9.76 | 44,532 | -1.91% |
| 2026-07-17 | 10.04 | 10.19 | 9.94 | 9.95 | 56,243 | -1.87% |
| 2026-07-16 | 10.21 | 10.46 | 10.1 | 10.14 | 38,524 | -0.10% |
| 2026-07-15 | 10.36 | 10.69 | 10.14 | 10.15 | 89,851 | -1.93% |
| 2026-07-14 | 10.49 | 10.62 | 10.28 | 10.35 | 33,307 | -0.96% |
| 2026-07-13 | 10.63 | 11.355 | 10.45 | 10.45 | 33,736 | -2.43% |
| 2026-07-10 | 10.63 | 10.765 | 10.5 | 10.71 | 52,248 | +0.75% |
| 2026-07-09 | 10.55 | 10.666 | 10.374 | 10.63 | 39,145 | +1.33% |
| 2026-07-08 | 10.61 | 10.7 | 10.45 | 10.49 | 66,058 | -1.69% |
| 2026-07-07 | 10.27 | 10.72 | 10.24 | 10.67 | 52,347 | +5.12% |
| 2026-07-06 | 10.53 | 10.68 | 10.1 | 10.15 | 46,248 | -3.61% |
| 2026-07-02 | 10.37 | 10.692 | 10.34 | 10.53 | 29,521 | +1.54% |
| 2026-07-01 | 10.02 | 10.48 | 10.01 | 10.37 | 126,498 | +2.57% |
| 2026-06-30 | 10.26 | 10.315 | 10.01 | 10.11 | 45,401 | -1.84% |
| 2026-06-29 | 11.35 | 11.35 | 10.17 | 10.3 | 89,212 | -11.28% |
| 2026-06-26 | 10.45 | 11.82 | 10.225 | 11.61 | 364,884 | +12.50% |
| 2026-06-25 | 10.27 | 10.58 | 10.16 | 10.32 | 89,649 | +0.49% |
| 2026-06-24 | 10.23 | 10.455 | 10.13 | 10.27 | 62,519 | +0.49% |
| 2026-06-23 | 10.3 | 10.4 | 10.22 | 10.22 | 25,099 | -0.78% |
| 2026-06-22 | 10.86 | 10.895 | 10.225 | 10.3 | 35,415 | -4.72% |
| 2026-06-18 | 10.85 | 11.245 | 10.515 | 10.81 | 123,950 | +2.85% |
| 2026-06-17 | 10.72 | 11.02 | 10.5 | 10.51 | 38,305 | -1.96% |
| 2026-06-16 | 10.99 | 10.99 | 10.54 | 10.72 | 57,853 | -1.65% |
| 2026-06-15 | 10.91 | 11.015 | 10.74 | 10.9 | 34,599 | +0.28% |
| 2026-06-12 | 10.79 | 11 | 10.79 | 10.87 | 49,156 | +0.74% |
| 2026-06-11 | 11.28 | 11.28 | 10.95 | 11 | 72,233 | -1.26% |
| 2026-06-10 | 10.96 | 11.27 | 10.85 | 11.14 | 43,939 | +2.20% |
| 2026-06-09 | 11.045 | 11.14 | 10.85 | 10.9 | 54,288 | -0.27% |
| 2026-06-08 | 11.29 | 11.29 | 10.675 | 10.93 | 41,399 | -1.89% |
| 2026-06-05 | 11.29 | 11.29 | 11.096 | 11.14 | 25,562 | -0.36% |
| 2026-06-04 | 11.33 | 11.41 | 11.06 | 11.18 | 24,459 | +0.72% |
| 2026-06-03 | 11.66 | 11.66 | 11.03 | 11.1 | 35,313 | -4.15% |
| 2026-06-02 | 11.52 | 11.58 | 11.309 | 11.58 | 34,555 | -0.17% |
| 2026-06-01 | 11.33 | 11.6 | 11.21 | 11.6 | 28,789 | +2.38% |
| 2026-05-29 | 11.1 | 11.584 | 11.1 | 11.33 | 57,058 | +1.43% |
| 2026-05-28 | 11.2 | 11.32 | 11.145 | 11.17 | 30,767 | -1.06% |
| 2026-05-27 | 11.58 | 11.62 | 11.05 | 11.29 | 31,611 | -2.25% |
| 2026-05-26 | 11.66 | 11.675 | 11.42 | 11.55 | 83,139 | -0.94% |
| 2026-05-22 | 12 | 12 | 11.61 | 11.66 | 45,834 | -2.10% |
| 2026-05-21 | 11.68 | 11.96 | 11.55 | 11.91 | 35,534 | +0.85% |
| 2026-05-20 | 11.65 | 11.84 | 11.62 | 11.81 | 26,077 | +1.37% |
| 2026-05-19 | 11.91 | 12.11 | 11.6 | 11.65 | 49,908 | -2.92% |
| 2026-05-18 | 12.08 | 12.155 | 11.94 | 12 | 25,253 | +0.00% |
| 2026-05-15 | 11.96 | 12.145 | 11.9 | 12 | 22,275 | -0.33% |
| 2026-05-14 | 12.03 | 12.21 | 11.87 | 12.04 | 21,522 | +0.17% |
| 2026-05-13 | 12.5 | 12.5 | 11.8 | 12.02 | 70,091 | -4.30% |