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

Last Price10.81

Change+0.30 (2.85%)

NASDAQ· Last Trade: Jun 21st, 8:19 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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	11.00
6/10/2026	10.96	11.27	10.85	11.14	43,866	11.14
6/09/2026	11.05	11.14	10.85	10.90	54,289	10.90
6/08/2026	11.29	11.29	10.68	10.93	41,400	10.93
6/05/2026	11.24	11.27	11.10	11.14	25,562	11.14
6/04/2026	11.33	11.41	11.06	11.18	24,460	11.18
6/03/2026	11.66	11.66	11.03	11.10	35,313	11.10
6/02/2026	11.52	11.58	11.31	11.58	35,636	11.58
6/01/2026	11.33	11.60	11.21	11.60	28,790	11.60
5/29/2026	0.00	11.58	11.10	11.33	57,058	11.33
5/28/2026	11.20	11.32	11.15	11.17	30,767	11.17
5/27/2026	11.58	11.62	11.05	11.29	31,712	11.29
5/26/2026	11.66	11.68	11.42	11.55	83,140	11.55
5/22/2026	12.00	12.00	11.61	11.66	45,835	11.66
5/21/2026	11.68	11.96	11.55	11.91	35,534	11.91
5/20/2026	11.65	11.84	11.62	11.81	26,077	11.81
5/19/2026	11.91	12.11	11.60	11.65	49,908	11.65
5/18/2026	12.08	12.15	11.94	12.00	25,253	12.00
5/15/2026	11.96	12.14	11.90	12.00	22,275	12.00
5/14/2026	12.03	12.21	11.87	12.04	21,523	12.04
5/13/2026	12.50	12.50	11.80	12.02	70,091	12.02
5/12/2026	12.93	13.24	12.49	12.56	64,606	12.56
5/11/2026	13.43	13.65	13.25	13.26	9,338	13.26
5/08/2026	13.60	13.67	13.13	13.33	23,582	13.33
5/07/2026	13.36	13.83	13.36	13.70	22,502	13.70
5/06/2026	13.45	13.51	13.18	13.18	26,444	13.18
5/05/2026	13.27	13.50	13.11	13.42	29,135	13.42
5/04/2026	13.09	13.28	13.03	13.14	34,739	13.14
5/01/2026	13.14	13.20	12.98	13.09	28,993	13.09
4/30/2026	13.12	13.44	13.11	13.15	16,859	13.15
4/29/2026	13.41	13.41	13.13	13.21	19,021	13.21
4/28/2026	13.45	13.68	13.45	13.53	9,993	13.53
4/27/2026	13.60	13.65	13.47	13.54	26,764	13.54
4/24/2026	13.24	13.46	13.24	13.40	9,691	13.40
4/23/2026	13.61	13.71	13.29	13.31	13,520	13.31
4/22/2026	13.36	13.60	13.36	13.58	11,588	13.58
4/21/2026	13.36	13.68	13.34	13.39	25,692	13.39
4/20/2026	13.59	13.76	13.35	13.40	17,691	13.40
4/17/2026	13.69	13.88	13.66	13.73	19,552	13.73
4/16/2026	13.67	13.67	13.45	13.60	20,081	13.60
4/15/2026	13.57	13.80	13.51	13.75	24,908	13.75
4/14/2026	13.52	13.82	13.49	13.59	18,673	13.59
4/13/2026	13.08	13.57	12.93	13.52	37,530	13.52
4/10/2026	13.24	13.28	12.93	13.06	32,609	13.06
4/09/2026	12.96	13.16	12.79	13.16	23,102	13.16
4/08/2026	13.21	13.40	12.92	13.10	37,316	13.10
4/07/2026	13.15	13.20	12.79	12.93	54,395	12.93
4/06/2026	13.41	13.49	13.02	13.18	92,317	13.18
4/02/2026	13.26	13.66	13.02	13.66	44,648	13.66
4/01/2026	13.34	13.89	13.33	13.38	36,463	13.38
3/31/2026	13.76	13.98	13.14	13.44	124,220	13.44
3/30/2026	13.77	14.56	13.49	13.60	106,635	13.60
3/27/2026	13.31	13.63	13.06	13.34	54,470	13.34
3/26/2026	13.23	13.40	13.12	13.31	26,708	13.31
3/25/2026	13.33	13.33	13.09	13.23	26,927	13.23
3/24/2026	14.34	14.34	13.20	13.20	25,500	13.20
3/23/2026	13.63	13.97	13.55	13.72	29,260	13.72