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

13.35
+0.04 (0.30%)
NASDAQ · Last Trade: Mar 22nd, 9:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202613.3313.8713.2013.3589,48313.35
3/19/202613.0013.3913.0013.3035,34113.30
3/18/202613.4113.8613.0213.0436,24313.04
3/17/202614.1214.2113.1713.4433,32913.44
3/16/202614.3914.5614.1314.1426,43014.14
3/13/202614.4514.5213.8814.2220,46014.22
3/12/202614.6714.8514.4014.4618,30414.46
3/11/202614.6115.1014.1314.9032,26014.90
3/10/202614.8215.1514.6114.7116,12614.71
3/09/202614.8615.0514.3014.8620,15514.86
3/06/202615.0015.1714.8215.1035,71615.10
3/05/202615.3615.3615.1515.2421,92015.24
3/04/202615.3715.6615.3715.5010,76415.50
3/03/202615.3315.5715.0815.3721,70615.37
3/02/202615.1215.5915.0815.5225,17215.52
2/27/202615.2215.3415.1315.2117,78315.21
2/26/202615.6615.6815.4715.4710,43415.47
2/25/202615.1915.6515.1915.4521,72015.45
2/24/202615.2515.4415.1715.2320,65815.23
2/23/202615.5015.5015.0215.1735,84015.17
2/20/202615.2215.4415.2015.4315,91615.43
2/19/202614.9815.3514.9315.2821,82515.28
2/18/202614.7815.1414.7814.9821,29614.98
2/17/202615.1515.1514.7814.9915,07514.99
2/13/202614.8815.1614.6615.0228,01415.02
2/12/202614.7415.0514.6814.8224,92514.82
2/11/202615.1115.1314.7214.9139,28814.91
2/10/202615.0315.0814.9315.0413,12015.04
2/09/202614.8815.0914.7815.0327,20015.03
2/06/202615.0715.1314.8514.9027,21114.90
2/05/202614.7714.9514.6214.8627,77314.86
2/04/202614.6014.7814.3114.78125,22714.78
2/03/202614.8514.8914.2414.4824,80314.48
2/02/202614.7414.9314.5114.8223,87514.82
1/30/202614.5614.7914.3514.7430,51614.74
1/29/202614.7614.7914.3514.6736,41914.67
1/28/202615.7315.7314.6614.6857,80614.68
1/27/202615.6015.9015.5115.7248,29215.72
1/26/202615.4015.6115.3215.5228,92015.52
1/23/202615.7115.8215.2815.4528,18715.45
1/22/202615.8016.1315.7215.8132,21215.81
1/21/202615.5215.8915.5215.7843,49315.78
1/20/202615.3715.6815.3715.4930,86715.49
1/16/202615.2915.6215.2915.5423,28815.54
1/15/202615.3515.5815.2915.3419,36115.34
1/14/202615.3015.4715.3015.4115,53115.41
1/13/202615.6115.6115.2615.3318,56015.33
1/12/202615.4016.1615.3715.6325,36215.63
1/09/202615.8815.8815.3815.4728,66615.47
1/08/202615.5315.8415.4615.4624,99815.46
1/07/202615.5415.8415.4815.5954,31915.59
1/06/202615.5616.0115.5115.5846,13415.58
1/05/202615.3915.9215.3915.6763,52515.67
1/02/202615.2815.5015.2815.4029,64315.40
12/31/202515.4015.4415.1615.1932,54915.19
12/30/202515.1915.4615.1915.3150,97315.31
12/29/202515.2515.5515.0415.1337,98615.13
12/26/202515.1315.3415.1015.2322,59215.23
12/24/202515.1815.2815.0815.1325,13215.13
12/23/202515.1115.1715.0215.1337,26815.13