Silvercrest Asset Management Group Inc (SAMG) Historical Stock Data
15.12 ↑0.14 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAMG is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 15.07 | 15.12 | ↑$0.05 (0.33%) | 15.02 | 15.30 | 42.89K |
| 2025-12-19 | 15.16 | 14.98 | ↓$0.18 (-1.19%) | 14.81 | 15.27 | 164.38K |
| 2025-12-18 | 15.39 | 15.15 | ↓$0.24 (-1.56%) | 15.15 | 15.53 | 52.40K |
| 2025-12-17 | 15.30 | 15.22 | ↓$0.08 (-0.52%) | 15.19 | 15.52 | 42.58K |
| 2025-12-16 | 15.37 | 15.35 | ↓$0.02 (-0.13%) | 15.29 | 15.58 | 44.53K |
| 2025-12-15 | 15.23 | 15.28 | ↑$0.05 (0.33%) | 15.17 | 15.44 | 41.19K |
| 2025-12-12 | 15.40 | 15.20 | ↓$0.20 (-1.30%) | 15.17 | 15.52 | 38.99K |
| 2025-12-11 | 15.40 | 15.48 | ↑$0.08 (0.52%) | 15.30 | 15.51 | 38.99K |
| 2025-12-10 | 14.95 | 15.29 | ↑$0.34 (2.27%) | 14.75 | 15.57 | 57.34K |
| 2025-12-09 | 14.66 | 14.90 | ↑$0.24 (1.64%) | 14.66 | 15.10 | 30.79K |
| 2025-12-08 | 14.77 | 14.52 | ↓$0.25 (-1.69%) | 14.48 | 14.85 | 31.62K |
| 2025-12-05 | 15.07 | 14.69 | ↓$0.38 (-2.52%) | 14.51 | 15.23 | 54.97K |
| 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 |
Create an account or log in to view more rows.
$SAMG holding and buying these dips is so easy.
$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