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

17.42Last Price

0.00 (0.00%)Change

Silvercrest Asset Management is a financial services firm that specializes in providing investment management and financial advisory services to high-net-worth individuals, families, and institutions

The company focuses on developing tailored investment portfolios and strategies that align with the unique goals and needs of its clients, emphasizing a disciplined approach to asset management. Through its comprehensive range of services, Silvercrest aims to help clients achieve long-term financial success and effectively navigate the complexities of investment markets.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	17.48	17.70	16.82	17.42	29,395	17.42
3/04/2025	18.06	18.06	17.59	17.59	10,674	17.59
3/03/2025	18.15	18.35	18.10	18.11	20,578	18.11
2/28/2025	18.03	18.35	17.91	18.13	25,249	18.13
2/27/2025	18.25	18.25	18.03	18.03	13,051	18.03
2/26/2025	18.56	18.64	18.10	18.37	16,610	18.37
2/25/2025	18.49	18.75	18.45	18.45	19,680	18.45
2/24/2025	18.47	18.67	18.36	18.36	17,572	18.36
2/21/2025	18.93	19.02	18.41	18.41	24,347	18.41
2/20/2025	19.00	19.03	18.78	18.78	9,909	18.78
2/19/2025	18.71	19.04	18.71	19.02	14,199	19.02
2/18/2025	18.43	19.00	18.43	18.86	24,191	18.86
2/14/2025	17.97	18.59	17.86	18.30	27,291	18.30
2/13/2025	18.14	18.19	17.90	17.98	20,758	17.98
2/12/2025	18.45	18.47	17.97	17.97	16,591	17.97
2/11/2025	18.24	19.00	18.03	18.63	31,264	18.63
2/10/2025	18.16	18.46	17.99	18.42	22,332	18.42
2/07/2025	18.52	18.57	18.28	18.36	9,230	18.36
2/06/2025	18.65	18.74	18.51	18.51	11,942	18.51
2/05/2025	18.50	18.59	18.42	18.59	10,163	18.59
2/04/2025	18.20	18.47	18.20	18.42	13,372	18.42
2/03/2025	18.18	18.39	18.10	18.17	13,124	18.17
1/31/2025	18.52	18.67	18.27	18.50	17,030	18.50
1/30/2025	18.82	18.82	18.41	18.52	13,219	18.52
1/29/2025	18.50	18.79	18.50	18.72	34,180	18.72
1/28/2025	18.28	18.55	18.08	18.37	22,477	18.37
1/27/2025	18.02	18.37	18.02	18.35	17,716	18.35
1/24/2025	17.91	18.31	17.91	18.12	15,819	18.12
1/23/2025	17.74	17.98	17.74	17.97	30,867	17.97
1/22/2025	18.05	18.05	17.82	17.85	23,585	17.85
1/21/2025	18.22	18.23	17.98	17.99	18,987	17.99
1/17/2025	18.02	18.03	17.75	17.99	15,299	17.99
1/16/2025	18.27	18.45	17.63	17.85	35,040	17.85
1/15/2025	18.23	18.25	17.97	18.25	13,378	18.25
1/14/2025	17.61	17.83	17.47	17.73	21,709	17.73
1/13/2025	17.20	17.53	17.20	17.52	15,616	17.52
1/10/2025	18.04	18.06	17.61	17.65	20,373	17.65
1/08/2025	18.00	18.27	18.00	18.20	24,262	18.20
1/07/2025	18.30	18.35	18.06	18.15	37,014	18.15
1/06/2025	18.40	18.50	18.16	18.16	22,678	18.16
1/03/2025	18.39	18.48	18.28	18.28	16,975	18.28
1/02/2025	18.41	18.86	18.22	18.24	24,090	18.24
12/31/2024	18.44	0.00	18.44	18.39	0	18.39
12/30/2024	18.34	18.50	18.16	18.44	17,601	18.44
12/27/2024	18.60	18.60	18.20	18.37	20,513	18.37
12/26/2024	18.32	18.62	18.32	18.62	13,054	18.62
12/24/2024	18.36	18.46	18.26	18.46	9,642	18.46
12/23/2024	18.71	18.72	18.13	18.23	32,171	18.23
12/20/2024	17.58	18.70	17.58	18.67	108,859	18.67
12/19/2024	17.50	17.92	17.50	17.79	19,505	17.79
12/18/2024	18.49	18.67	17.34	17.36	26,949	17.36
12/17/2024	18.07	18.44	18.07	18.33	17,424	18.33
12/16/2024	18.36	19.20	18.21	18.22	20,124	18.22
12/13/2024	18.93	18.93	18.41	18.48	24,873	18.48
12/12/2024	17.92	19.12	17.84	19.03	84,170	18.83
12/11/2024	17.95	18.09	17.75	17.84	49,399	17.65
12/10/2024	17.83	18.11	17.77	17.77	20,210	17.58
12/09/2024	18.09	18.09	17.74	17.74	15,822	17.55
12/06/2024	17.96	18.19	17.96	18.04	16,980	17.85