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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	13.60	13.67	13.13	13.33	23,582	-0.37(-2.70%)
May 07, 2026	13.36	13.83	13.36	13.70	22,502	+0.52(+3.95%)
May 06, 2026	13.45	13.51	13.18	13.18	26,444	-0.24(-1.79%)
May 05, 2026	13.27	13.50	13.11	13.42	29,135	+0.28(+2.13%)
May 04, 2026	13.09	13.28	13.03	13.14	34,739	+0.05(+0.38%)
May 01, 2026	13.14	13.20	12.98	13.09	28,993	-0.06(-0.46%)
Apr 30, 2026	13.12	13.44	13.11	13.15	16,859	-0.06(-0.45%)
Apr 29, 2026	13.41	13.41	13.13	13.21	19,021	-0.32(-2.37%)
Apr 28, 2026	13.45	13.68	13.45	13.53	9,993	-0.01(-0.07%)
Apr 27, 2026	13.60	13.65	13.47	13.54	26,764	+0.14(+1.04%)
Apr 24, 2026	13.24	13.46	13.24	13.40	9,691	+0.09(+0.68%)
Apr 23, 2026	13.61	13.71	13.29	13.31	13,520	-0.27(-1.99%)
Apr 22, 2026	13.36	13.60	13.36	13.58	11,588	+0.19(+1.42%)
Apr 21, 2026	13.36	13.68	13.34	13.39	25,692	-0.01(-0.07%)
Apr 20, 2026	13.59	13.76	13.35	13.40	17,691	-0.33(-2.40%)
Apr 17, 2026	13.69	13.88	13.66	13.73	19,552	+0.13(+0.96%)
Apr 16, 2026	13.67	13.67	13.45	13.60	20,081	-0.15(-1.09%)
Apr 15, 2026	13.57	13.80	13.51	13.75	24,908	+0.16(+1.18%)
Apr 14, 2026	13.52	13.82	13.49	13.59	18,673	+0.07(+0.52%)
Apr 13, 2026	13.08	13.57	12.93	13.52	37,530	+0.46(+3.52%)
Apr 10, 2026	13.24	13.28	12.93	13.06	32,609	-0.10(-0.76%)
Apr 09, 2026	12.96	13.16	12.79	13.16	23,102	+0.06(+0.46%)
Apr 08, 2026	13.21	13.40	12.92	13.10	37,316	+0.17(+1.31%)
Apr 07, 2026	13.15	13.20	12.79	12.93	54,395	-0.25(-1.90%)
Apr 06, 2026	13.41	13.49	13.02	13.18	92,317	-0.48(-3.51%)
Apr 02, 2026	13.26	13.66	13.02	13.66	44,648	+0.28(+2.09%)
Apr 01, 2026	13.34	13.89	13.33	13.38	36,463	-0.06(-0.45%)
Mar 31, 2026	13.76	13.98	13.14	13.44	124,220	-0.16(-1.18%)
Mar 30, 2026	13.77	14.56	13.49	13.60	106,635	+0.26(+1.95%)
Mar 27, 2026	13.31	13.63	13.06	13.34	54,470	+0.03(+0.23%)
Mar 26, 2026	13.23	13.40	13.12	13.31	26,708	+0.08(+0.60%)
Mar 25, 2026	13.33	13.33	13.09	13.23	26,927	+0.03(+0.23%)
Mar 24, 2026	14.34	14.34	13.20	13.20	25,500	-0.53(-3.83%)
Mar 23, 2026	13.63	13.97	13.55	13.72	29,260	+0.38(+2.81%)
Mar 20, 2026	13.33	13.87	13.20	13.35	89,483	+0.04(+0.34%)
Mar 19, 2026	13.00	13.39	13.00	13.30	35,341	+0.27(+2.03%)
Mar 18, 2026	13.41	13.86	13.02	13.04	36,243	-0.40(-2.98%)
Mar 17, 2026	14.12	14.21	13.17	13.44	33,329	-0.70(-4.95%)
Mar 16, 2026	14.39	14.56	14.13	14.14	26,430	-0.08(-0.56%)
Mar 13, 2026	14.45	14.52	13.88	14.22	20,460	-0.02(-0.18%)
Mar 12, 2026	14.46	14.63	14.19	14.24	18,573	-0.44(-2.99%)
Mar 11, 2026	14.40	14.88	13.92	14.68	32,735	+0.19(+1.29%)
Mar 10, 2026	14.60	14.93	14.40	14.50	16,363	-0.15(-1.01%)
Mar 09, 2026	14.64	14.83	14.09	14.64	20,452	-0.24(-1.59%)
Mar 06, 2026	14.78	14.95	14.60	14.88	36,242	-0.14(-0.92%)
Mar 05, 2026	15.14	15.14	14.93	15.02	22,243	-0.26(-1.68%)
Mar 04, 2026	15.14	15.44	15.14	15.27	10,922	+0.13(+0.85%)
Mar 03, 2026	15.11	15.34	14.86	15.15	22,025	-0.15(-0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.