Silvercrest Asset Management Group Inc (SAMG) Historical Stock Data
15.10 ↑0.26 (1.75%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SAMG is up 0.04% a day on average. There have been 17 days where Silvercrest Asset Management Group Inc closed green and 13 days where SAMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.88 | 15.10 | ↑$0.22 (1.48%) | 14.88 | 15.36 | 13.43K |
| 2024-04-25 | 14.70 | 14.84 | ↑$0.14 (0.95%) | 14.38 | 15.18 | 42.52K |
| 2024-04-24 | 14.64 | 14.75 | ↑$0.11 (0.75%) | 14.50 | 15.01 | 20.57K |
| 2024-04-23 | 14.54 | 14.77 | ↑$0.23 (1.62%) | 14.54 | 15.16 | 13.48K |
| 2024-04-22 | 14.77 | 14.81 | ↑$0.04 (0.27%) | 14.40 | 14.89 | 41.55K |
| 2024-04-19 | 14.12 | 14.62 | ↑$0.50 (3.54%) | 14.12 | 14.62 | 19.64K |
| 2024-04-18 | 14.22 | 14.14 | ↓$0.08 (-0.56%) | 14.14 | 14.51 | 24.88K |
| 2024-04-17 | 14.59 | 14.22 | ↓$0.37 (-2.54%) | 13.93 | 14.66 | 64.55K |
| 2024-04-16 | 14.54 | 14.43 | ↓$0.11 (-0.79%) | 14.29 | 14.59 | 52.35K |
| 2024-04-15 | 14.79 | 14.46 | ↓$0.33 (-2.23%) | 14.46 | 14.99 | 19.99K |
| 2024-04-12 | 14.75 | 14.80 | ↑$0.05 (0.34%) | 14.61 | 14.97 | 25.14K |
| 2024-04-11 | 14.79 | 14.81 | ↑$0.02 (0.14%) | 14.64 | 14.91 | 67.18K |
| 2024-04-10 | 14.52 | 14.99 | ↑$0.47 (3.24%) | 14.50 | 14.99 | 33.19K |
| 2024-04-09 | 14.81 | 14.90 | ↑$0.09 (0.61%) | 14.60 | 15.15 | 20.31K |
| 2024-04-08 | 14.86 | 14.66 | ↓$0.20 (-1.35%) | 14.60 | 15.06 | 16.91K |
| 2024-04-05 | 14.91 | 14.95 | ↑$0.04 (0.27%) | 14.91 | 15.12 | 11.81K |
| 2024-04-04 | 15.04 | 15.01 | ↓$0.03 (-0.20%) | 14.91 | 15.32 | 16.86K |
| 2024-04-03 | 14.95 | 15.01 | ↑$0.06 (0.40%) | 14.85 | 15.26 | 16.83K |
| 2024-04-02 | 15.13 | 14.95 | ↓$0.18 (-1.19%) | 14.90 | 15.28 | 20.67K |
| 2024-04-01 | 15.63 | 15.09 | ↓$0.54 (-3.45%) | 15.09 | 15.66 | 17.02K |
| 2024-03-28 | 15.89 | 15.81 | ↓$0.08 (-0.50%) | 15.71 | 16.09 | 11.28K |
| 2024-03-27 | 15.48 | 15.74 | ↑$0.26 (1.68%) | 15.41 | 15.90 | 19.18K |
| 2024-03-26 | 15.08 | 15.13 | ↑$0.05 (0.33%) | 15.00 | 15.47 | 22.50K |
| 2024-03-25 | 15.45 | 14.81 | ↓$0.64 (-4.14%) | 14.75 | 15.45 | 26.96K |
| 2024-03-22 | 15.84 | 15.43 | ↓$0.41 (-2.59%) | 15.37 | 15.84 | 12.69K |
| 2024-03-21 | 15.85 | 15.78 | ↓$0.07 (-0.44%) | 15.58 | 15.93 | 16.92K |
| 2024-03-20 | 15.00 | 15.54 | ↑$0.54 (3.60%) | 15.00 | 15.70 | 15.46K |
| 2024-03-19 | 15.39 | 15.11 | ↓$0.28 (-1.82%) | 15.04 | 15.55 | 17K |
| 2024-03-18 | 14.80 | 15.31 | ↑$0.51 (3.45%) | 14.80 | 15.49 | 16.29K |
| 2024-03-15 | 14.75 | 14.80 | ↑$0.05 (0.34%) | 14.38 | 15.45 | 77.27K |
Create an account or log in to view more rows.
$SAMG LFFGG
$SAMG back to business
$SAMG all’s I know is buy and hold… no expectations
$SAMG im in.
$SAMG good place to average up
$SAMG I warned everyone this company sucks
$SAMG LETS GOOOOOOOO!!!!!!!
$SAMG I already know
tomorrow the bulls going to say "next week" just like every week.
$SAMG cup and handle forming
$SAMG PT?