Silvercrest Asset Management Group Inc (SAMG) Historical Stock Data
15.03 ↑0.19 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAMG is up 0.10% a day on average. There have been 14 days where Silvercrest Asset Management Group Inc closed green and 16 days where SAMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 14.88 | 15.03 | ↑$0.15 (1.01%) | 14.88 | 15.17 | 30.13K |
| 2025-12-03 | 14.62 | 14.84 | ↑$0.22 (1.50%) | 14.28 | 14.95 | 40.45K |
| 2025-12-02 | 13.77 | 14.48 | ↑$0.71 (5.16%) | 13.77 | 14.87 | 69.95K |
| 2025-12-01 | 13.72 | 13.65 | ↓$0.07 (-0.51%) | 13.64 | 13.90 | 30.86K |
| 2025-11-28 | 13.60 | 13.80 | ↑$0.20 (1.47%) | 13.60 | 13.90 | 18.87K |
| 2025-11-26 | 13.50 | 13.74 | ↑$0.24 (1.78%) | 13.43 | 13.76 | 50.20K |
| 2025-11-25 | 13.38 | 13.43 | ↑$0.05 (0.37%) | 13.38 | 13.70 | 34.42K |
| 2025-11-24 | 13.40 | 13.32 | ↓$0.08 (-0.60%) | 13.32 | 13.56 | 38.72K |
| 2025-11-21 | 13.35 | 13.40 | ↑$0.05 (0.37%) | 13.35 | 13.65 | 39.62K |
| 2025-11-20 | 13.52 | 13.29 | ↓$0.23 (-1.70%) | 13.23 | 13.79 | 27.70K |
| 2025-11-19 | 13.51 | 13.49 | ↓$0.02 (-0.15%) | 13.35 | 13.69 | 33.63K |
| 2025-11-18 | 13.41 | 13.55 | ↑$0.14 (1.04%) | 13.41 | 13.74 | 25.82K |
| 2025-11-17 | 13.88 | 13.44 | ↓$0.44 (-3.17%) | 13.42 | 13.90 | 37.07K |
| 2025-11-14 | 13.87 | 13.82 | ↓$0.05 (-0.36%) | 13.74 | 14.03 | 32.83K |
| 2025-11-13 | 14.22 | 13.94 | ↓$0.28 (-1.97%) | 13.91 | 14.32 | 28.37K |
| 2025-11-12 | 13.83 | 14.14 | ↑$0.31 (2.24%) | 13.83 | 14.20 | 36.76K |
| 2025-11-11 | 13.89 | 13.87 | ↓$0.02 (-0.14%) | 13.84 | 14.02 | 21.67K |
| 2025-11-10 | 13.79 | 13.78 | ↓$0.01 (-0.07%) | 13.61 | 13.84 | 29.91K |
| 2025-11-07 | 13.68 | 13.66 | ↓$0.02 (-0.15%) | 13.62 | 13.81 | 30.63K |
| 2025-11-06 | 13.59 | 13.67 | ↑$0.08 (0.59%) | 13.59 | 14.41 | 24.02K |
| 2025-11-05 | 14.24 | 13.95 | ↓$0.29 (-2.06%) | 13.63 | 14.25 | 50.62K |
| 2025-11-04 | 14.15 | 14.10 | ↓$0.05 (-0.35%) | 14.10 | 14.37 | 24.78K |
| 2025-11-03 | 14.15 | 14.23 | ↑$0.08 (0.57%) | 14.15 | 14.63 | 30.46K |
| 2025-10-31 | 14.09 | 14.14 | ↑$0.05 (0.35%) | 14.00 | 14.33 | 25.64K |
| 2025-10-30 | 14.14 | 14.34 | ↑$0.20 (1.41%) | 14.14 | 14.44 | 28.43K |
| 2025-10-29 | 14.41 | 14.19 | ↓$0.22 (-1.53%) | 13.99 | 14.58 | 30.89K |
| 2025-10-28 | 14.25 | 14.51 | ↑$0.26 (1.82%) | 14.25 | 14.68 | 23.30K |
| 2025-10-27 | 14.71 | 14.28 | ↓$0.43 (-2.92%) | 14.26 | 14.85 | 29.30K |
| 2025-10-24 | 14.80 | 14.70 | ↓$0.10 (-0.68%) | 14.66 | 14.88 | 15.87K |
| 2025-10-23 | 14.66 | 14.59 | ↓$0.07 (-0.48%) | 14.59 | 14.75 | 12.57K |
Create an account or log in to view more rows.
$SAMG more shorts the better idc
$SAMG warming up
$SAMG good times
$SAMG Buy it up so it crashes harder in the next two trading days
$SAMG cup and handle dont play
$SAMG Bears get cremated today
$SAMG I warned you all fairly you morons.
$SAMG lfg!!! So much movement ! Buy n hodl!
$SAMG to the moon!!! lfG
$SAMG wow
looking like it’s going to be a monster day!