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

11.66
-0.25 (-2.10%)
NASDAQ· Last Trade: May 26th, 12:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202612.0012.0011.6111.6645,83511.66
5/21/202611.6811.9611.5511.9135,53411.91
5/20/202611.6511.8411.6211.8126,07711.81
5/19/202611.9112.1111.6011.6549,90811.65
5/18/202612.0812.1511.9412.0025,25312.00
5/15/202611.9612.1411.9012.0022,27512.00
5/14/202612.0312.2111.8712.0421,52312.04
5/13/202612.5012.5011.8012.0270,09112.02
5/12/202612.9313.2412.4912.5664,60612.56
5/11/202613.4313.6513.2513.269,33813.26
5/08/202613.6013.6713.1313.3323,58213.33
5/07/202613.3613.8313.3613.7022,50213.70
5/06/202613.4513.5113.1813.1826,44413.18
5/05/202613.2713.5013.1113.4229,13513.42
5/04/202613.0913.2813.0313.1434,73913.14
5/01/202613.1413.2012.9813.0928,99313.09
4/30/202613.1213.4413.1113.1516,85913.15
4/29/202613.4113.4113.1313.2119,02113.21
4/28/202613.4513.6813.4513.539,99313.53
4/27/202613.6013.6513.4713.5426,76413.54
4/24/202613.2413.4613.2413.409,69113.40
4/23/202613.6113.7113.2913.3113,52013.31
4/22/202613.3613.6013.3613.5811,58813.58
4/21/202613.3613.6813.3413.3925,69213.39
4/20/202613.5913.7613.3513.4017,69113.40
4/17/202613.6913.8813.6613.7319,55213.73
4/16/202613.6713.6713.4513.6020,08113.60
4/15/202613.5713.8013.5113.7524,90813.75
4/14/202613.5213.8213.4913.5918,67313.59
4/13/202613.0813.5712.9313.5237,53013.52
4/10/202613.2413.2812.9313.0632,60913.06
4/09/202612.9613.1612.7913.1623,10213.16
4/08/202613.2113.4012.9213.1037,31613.10
4/07/202613.1513.2012.7912.9354,39512.93
4/06/202613.4113.4913.0213.1892,31713.18
4/02/202613.2613.6613.0213.6644,64813.66
4/01/202613.3413.8913.3313.3836,46313.38
3/31/202613.7613.9813.1413.44124,22013.44
3/30/202613.7714.5613.4913.60106,63513.60
3/27/202613.3113.6313.0613.3454,47013.34
3/26/202613.2313.4013.1213.3126,70813.31
3/25/202613.3313.3313.0913.2326,92713.23
3/24/202614.3414.3413.2013.2025,50013.20
3/23/202613.6313.9713.5513.7229,26013.72
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
3/12/202614.6714.8514.4014.4618,30414.24
3/11/202614.6115.1014.1314.9032,26014.68
3/10/202614.8215.1514.6114.7116,12614.50
3/09/202614.8615.0514.3014.8620,15514.64
3/06/202615.0015.1714.8215.1035,71614.88
3/05/202615.3615.3615.1515.2421,92015.02
3/04/202615.3715.6615.3715.5010,76415.27
3/03/202615.3315.5715.0815.3721,70615.15
3/02/202615.1215.5915.0815.5225,17215.29
2/27/202615.2215.3415.1315.2117,78314.98
2/26/202615.6615.6815.4715.4710,43415.25