Silvercrest Asset Management Group Inc. SAMG
11.22 USD +0.05 (+0.45%)
Regular-session close
11.22 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.06 Day range 11.44
9.09 52-week range 15.81
- YTD
- -26.14%
- 1 year
- -19.51%
SAMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.11 | 11.44 | 11.06 | 11.22 | +0.05 | +0.45% | 20,989 |
| Nov 12, 2026 | 11.05 | 11.20 | 10.80 | 11.17 | +0.15 | +1.36% | 27,800 |
| Nov 11, 2026 | 10.99 | 11.08 | 10.77 | 11.02 | -0.03 | -0.27% | 36,000 |
| Nov 10, 2026 | 10.95 | 11.12 | 10.72 | 11.05 | +0.10 | +0.91% | 27,200 |
| Nov 9, 2026 | 10.80 | 11.04 | 10.45 | 10.95 | +0.27 | +2.53% | 27,500 |
| Nov 6, 2026 | 10.96 | 10.96 | 10.56 | 10.68 | -0.30 | -2.73% | 32,700 |
| Nov 5, 2026 | 11.06 | 11.19 | 10.49 | 10.98 | +0.03 | +0.27% | 95,900 |
| Nov 4, 2026 | 10.83 | 11.12 | 10.77 | 10.95 | +0.16 | +1.48% | 65,000 |
| Nov 3, 2026 | 10.91 | 11.01 | 10.69 | 10.79 | -0.06 | -0.55% | 54,200 |
| Nov 2, 2026 | 11.22 | 11.43 | 10.79 | 10.85 | -0.33 | -2.95% | 78,400 |
| Oct 30, 2026 | 11.22 | 11.41 | 10.35 | 11.18 | +0.83 | +8.02% | 85,200 |
| Oct 29, 2026 | 10.39 | 10.63 | 10.29 | 10.35 | -0.09 | -0.86% | 99,500 |
| Oct 28, 2026 | 10.29 | 10.55 | 10.28 | 10.44 | +0.19 | +1.85% | 63,100 |
| Oct 27, 2026 | 10.38 | 10.45 | 10.04 | 10.25 | -0.18 | -1.73% | 82,400 |
| Oct 26, 2026 | 10.20 | 10.59 | 10.06 | 10.43 | +0.31 | +3.06% | 59,500 |
| Oct 23, 2026 | 10.54 | 10.64 | 10.09 | 10.12 | -0.51 | -4.80% | 75,900 |
| Oct 22, 2026 | 10.28 | 10.63 | 10.12 | 10.63 | +0.31 | +3.00% | 69,100 |
| Oct 21, 2026 | 10.26 | 10.53 | 10.26 | 10.32 | +0.05 | +0.49% | 79,600 |
| Oct 20, 2026 | 10.52 | 10.65 | 10.13 | 10.27 | -0.19 | -1.82% | 57,200 |
| Oct 19, 2026 | 10.67 | 10.88 | 10.45 | 10.46 | -0.16 | -1.51% | 61,400 |
| Oct 16, 2026 | 10.68 | 10.98 | 10.55 | 10.62 | -0.04 | -0.38% | 76,700 |
| Oct 15, 2026 | 10.25 | 10.69 | 10.25 | 10.66 | +0.45 | +4.41% | 57,900 |
| Oct 14, 2026 | 10.33 | 10.51 | 9.93 | 10.21 | -0.31 | -2.95% | 199,300 |
| Oct 13, 2026 | 10.27 | 10.59 | 10.27 | 10.52 | +0.25 | +2.43% | 109,200 |
| Oct 12, 2026 | 10.23 | 10.31 | 10.12 | 10.27 | +0.04 | +0.39% | 59,100 |
| Oct 9, 2026 | 10.19 | 10.29 | 10.12 | 10.23 | +0.04 | +0.39% | 86,300 |
| Oct 8, 2026 | 10.20 | 10.30 | 10.09 | 10.19 | -0.05 | -0.49% | 89,400 |
| Oct 7, 2026 | 10.44 | 10.45 | 10.10 | 10.24 | -0.22 | -2.10% | 76,900 |
| Oct 6, 2026 | 10.51 | 10.57 | 10.26 | 10.46 | -0.06 | -0.57% | 50,100 |
| Oct 5, 2026 | 10.51 | 10.80 | 10.50 | 10.52 | -0.02 | -0.19% | 80,100 |
| Oct 2, 2026 | 10.52 | 10.70 | 10.30 | 10.54 | +0.05 | +0.48% | 127,900 |
| Oct 1, 2026 | 10.56 | 10.78 | 10.41 | 10.49 | -0.07 | -0.66% | 101,300 |
| Sep 30, 2026 | 10.59 | 10.68 | 10.00 | 10.56 | -0.03 | -0.28% | 76,900 |
| Sep 29, 2026 | 10.37 | 10.63 | 10.04 | 10.59 | +0.21 | +2.02% | 150,800 |
| Sep 28, 2026 | 10.27 | 10.41 | 10.07 | 10.38 | +0.08 | +0.78% | 70,100 |
| Sep 25, 2026 | 10.10 | 10.33 | 9.94 | 10.30 | +0.18 | +1.78% | 67,000 |
| Sep 24, 2026 | 9.80 | 10.16 | 9.69 | 10.12 | +0.32 | +3.27% | 100,200 |
| Sep 23, 2026 | 9.32 | 9.87 | 9.26 | 9.80 | +0.48 | +5.15% | 162,700 |
| Sep 22, 2026 | 9.10 | 9.47 | 9.09 | 9.32 | +0.23 | +2.53% | 90,500 |
| Sep 21, 2026 | 9.43 | 9.43 | 9.09 | 9.09 | -0.33 | -3.50% | 97,300 |
| Sep 18, 2026 | 9.53 | 9.66 | 9.14 | 9.42 | -0.16 | -1.67% | 277,300 |
| Sep 17, 2026 | 9.75 | 9.85 | 9.55 | 9.58 | -0.12 | -1.24% | 141,600 |
| Sep 16, 2026 | 9.75 | 9.77 | 9.63 | 9.70 | -0.05 | -0.51% | 120,200 |
| Sep 15, 2026 | 9.67 | 9.78 | 9.52 | 9.75 | +0.09 | +0.93% | 92,000 |
| Sep 14, 2026 | 10.03 | 10.06 | 9.66 | 9.66 | -0.29 | -2.91% | 174,400 |
| Sep 11, 2026 | 9.91 | 10.14 | 9.69 | 9.95 | -0.05 | -0.50% | 165,400 |
| Sep 10, 2026 | 10.04 | 10.05 | 9.93 | 10.00 | -0.05 | -0.50% | 112,100 |
| Sep 9, 2026 | 10.03 | 10.09 | 9.89 | 10.05 | +0.02 | +0.20% | 80,600 |
| Sep 8, 2026 | 10.17 | 10.19 | 9.97 | 10.03 | -0.14 | -1.38% | 71,500 |
| Sep 4, 2026 | 9.95 | 10.18 | 9.88 | 10.17 | +0.22 | +2.21% | 41,600 |
| Sep 3, 2026 | 10.03 | 10.13 | 9.87 | 9.95 | -0.03 | -0.30% | 35,600 |
| Sep 2, 2026 | 10.19 | 10.21 | 9.96 | 9.98 | -0.19 | -1.87% | 58,000 |
| Sep 1, 2026 | 10.05 | 10.20 | 9.78 | 10.17 | +0.13 | +1.29% | 62,400 |
| Aug 31, 2026 | 10.15 | 10.23 | 10.01 | 10.04 | -0.05 | -0.50% | 54,400 |
| Aug 28, 2026 | 10.05 | 10.17 | 10.05 | 10.09 | -0.03 | -0.30% | 41,400 |
| Aug 27, 2026 | 9.97 | 10.27 | 9.93 | 10.12 | +0.14 | +1.40% | 53,300 |
| Aug 26, 2026 | 10.06 | 10.18 | 9.95 | 9.98 | -0.05 | -0.50% | 40,900 |
| Aug 25, 2026 | 9.98 | 10.11 | 9.77 | 10.03 | +0.08 | +0.80% | 47,600 |
| Aug 24, 2026 | 10.03 | 10.09 | 9.91 | 9.95 | -0.08 | -0.80% | 72,900 |
| Aug 21, 2026 | 9.82 | 10.03 | 9.63 | 10.03 | +0.21 | +2.14% | 98,500 |
| Aug 20, 2026 | 10.17 | 10.30 | 9.76 | 9.82 | -0.38 | -3.73% | 68,000 |
| Aug 19, 2026 | 10.41 | 10.51 | 10.20 | 10.20 | -0.18 | -1.73% | 61,200 |
| Aug 18, 2026 | 10.23 | 10.39 | 10.19 | 10.38 | +0.22 | +2.17% | 67,500 |
| Aug 17, 2026 | 10.18 | 10.22 | 9.95 | 10.16 | -0.02 | -0.20% | 58,700 |
| Aug 14, 2026 | 10.13 | 10.31 | 9.93 | 10.18 | +0.01 | +0.10% | 169,700 |
65 days, newest first. Daily bars as drawn on the SAMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.