Silvercrest Asset Management Group Inc. - Common Stock (SAMG)

Last Price9.9500

Change-0.1900 (-1.87%)

NASDAQ· Last Trade: Jul 19th, 4:02 PM EDT

Historical Prices For Silvercrest Asset Management Group Inc. - Common Stock (SAMG)

Date Range:

2026-04-19 - 2026-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	10.04	10.19	9.94	9.95	56,243	9.95
7/16/2026	10.21	10.46	10.10	10.14	38,525	10.14
7/15/2026	10.36	10.69	10.14	10.15	89,853	10.15
7/14/2026	10.49	10.62	10.28	10.35	33,308	10.35
7/13/2026	10.63	11.35	10.45	10.45	33,735	10.45
7/10/2026	10.63	10.77	10.50	10.71	52,249	10.71
7/09/2026	10.55	10.67	10.37	10.63	39,146	10.63
7/08/2026	10.61	10.70	10.45	10.49	66,058	10.49
7/07/2026	10.27	10.72	10.24	10.67	52,346	10.67
7/06/2026	10.53	10.68	10.10	10.15	46,249	10.15
7/02/2026	10.37	10.69	10.34	10.53	29,522	10.53
7/01/2026	10.02	10.48	10.01	10.37	126,499	10.37
6/30/2026	10.26	10.31	10.01	10.11	45,402	10.11
6/29/2026	11.35	11.35	10.17	10.30	89,212	10.30
6/26/2026	10.45	11.82	10.22	11.61	364,885	11.61
6/25/2026	10.27	10.58	10.16	10.32	89,650	10.32
6/24/2026	10.23	10.46	10.13	10.27	62,520	10.27
6/23/2026	10.30	10.40	10.22	10.22	25,100	10.22
6/22/2026	10.86	10.89	10.22	10.30	35,415	10.30
6/18/2026	10.85	11.24	10.52	10.81	123,951	10.81
6/17/2026	10.72	11.02	10.50	10.51	38,306	10.51
6/16/2026	10.99	10.99	10.54	10.72	57,854	10.72
6/15/2026	10.91	11.02	10.74	10.90	34,599	10.90
6/12/2026	10.79	11.00	10.79	10.87	49,157	10.87
6/11/2026	11.28	11.28	10.95	11.00	70,959	10.79
6/10/2026	10.96	11.27	10.85	11.14	43,866	10.93
6/09/2026	11.05	11.14	10.85	10.90	54,289	10.69
6/08/2026	11.29	11.29	10.68	10.93	41,400	10.72
6/05/2026	11.24	11.27	11.10	11.14	25,562	10.93
6/04/2026	11.33	11.41	11.06	11.18	24,460	10.97
6/03/2026	11.66	11.66	11.03	11.10	35,313	10.89
6/02/2026	11.52	11.58	11.31	11.58	35,636	11.36
6/01/2026	11.33	11.60	11.21	11.60	28,790	11.38
5/29/2026	0.00	11.58	11.10	11.33	57,058	11.11
5/28/2026	11.20	11.32	11.15	11.17	30,767	10.96
5/27/2026	11.58	11.62	11.05	11.29	31,712	11.07
5/26/2026	11.66	11.68	11.42	11.55	83,140	11.33
5/22/2026	12.00	12.00	11.61	11.66	45,835	11.44
5/21/2026	11.68	11.96	11.55	11.91	35,534	11.68
5/20/2026	11.65	11.84	11.62	11.81	26,077	11.58
5/19/2026	11.91	12.11	11.60	11.65	49,908	11.43
5/18/2026	12.08	12.15	11.94	12.00	25,253	11.77
5/15/2026	11.96	12.14	11.90	12.00	22,275	11.77
5/14/2026	12.03	12.21	11.87	12.04	21,523	11.81
5/13/2026	12.50	12.50	11.80	12.02	70,091	11.79
5/12/2026	12.93	13.24	12.49	12.56	64,606	12.32
5/11/2026	13.43	13.65	13.25	13.26	9,338	13.01
5/08/2026	13.60	13.67	13.13	13.33	23,582	13.08
5/07/2026	13.36	13.83	13.36	13.70	22,502	13.44
5/06/2026	13.45	13.51	13.18	13.18	26,444	12.93
5/05/2026	13.27	13.50	13.11	13.42	29,135	13.16
5/04/2026	13.09	13.28	13.03	13.14	34,739	12.89
5/01/2026	13.14	13.20	12.98	13.09	28,993	12.84
4/30/2026	13.12	13.44	13.11	13.15	16,859	12.90
4/29/2026	13.41	13.41	13.13	13.21	19,021	12.96
4/28/2026	13.45	13.68	13.45	13.53	9,993	13.27
4/27/2026	13.60	13.65	13.47	13.54	26,764	13.28
4/24/2026	13.24	13.46	13.24	13.40	9,691	13.14
4/23/2026	13.61	13.71	13.29	13.31	13,520	13.06
4/22/2026	13.36	13.60	13.36	13.58	11,588	13.32
4/21/2026	13.36	13.68	13.34	13.39	25,692	13.13
4/20/2026	13.59	13.76	13.35	13.40	17,691	13.14