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

10.54
+0.05 (0.48%)
NASDAQ · Last Trade: Oct 3rd, 1:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202610.5210.7010.3010.54127,85210.54
10/01/202610.5610.7810.4110.49101,40710.49
9/30/202610.5910.6810.0010.5676,95010.56
9/29/202610.3710.6310.0410.59150,79110.59
9/28/202610.2710.4110.0710.3870,10610.38
9/25/202610.1010.339.9410.3067,42710.30
9/24/20269.8010.159.6910.12100,16410.12
9/23/20269.329.879.269.80162,7339.80
9/22/20269.109.479.099.3290,5279.32
9/21/20269.439.439.099.0997,2769.09
9/18/20269.539.669.149.42277,3199.42
9/17/20269.759.859.559.57141,6179.57
9/16/20269.759.779.639.70120,1579.70
9/15/20269.679.789.529.7592,0089.75
9/14/202610.0310.069.659.66174,3709.66
9/11/20269.9110.149.699.95165,4119.95
9/10/202610.0410.059.9310.00112,0999.79
9/09/202610.0310.099.8910.0580,6109.84
9/08/202610.1710.199.9710.0371,5149.82
9/04/20269.9510.189.8810.1741,6419.96
9/03/202610.0310.139.879.9535,5559.74
9/02/202610.1910.219.969.9857,9609.77
9/01/202610.0510.209.7810.1762,4069.96
8/31/202610.1510.2310.0110.0454,4379.83
8/28/202610.0510.1710.0510.0941,4299.88
8/27/20269.9710.279.9310.1253,2919.91
8/26/202610.0610.189.959.9840,8869.77
8/25/20269.9810.119.7710.0347,6079.82
8/24/202610.0310.099.919.9572,9279.74
8/21/20269.8210.039.6310.0398,4559.82
8/20/202610.1710.299.769.8267,9949.61
8/19/202610.4110.5110.2010.2061,2059.99
8/18/202610.2310.3910.1910.3867,53910.16
8/17/202610.1810.229.9510.1658,7069.95
8/14/202610.1310.319.9310.18169,6539.97
8/13/202610.1010.2110.0210.1752,4289.96
8/12/202610.0510.179.8610.0567,6639.84
8/11/20269.9110.159.9110.0355,6639.82
8/10/202610.2010.269.889.9261,1979.71
8/07/202610.1110.4210.0310.2199,41610.00
8/06/202610.2510.5810.1410.1443,3619.93
8/05/202610.2610.3510.0510.1343,3779.92
8/04/202610.7010.7410.2810.4058,30610.18
8/03/202610.3110.5610.0810.4736,99910.25
7/31/20269.8710.399.7810.2857,60910.06
7/30/20269.9910.039.719.9053,9729.69
7/29/202610.5310.599.989.9839,2399.77
7/28/202610.5010.7110.2910.4957,64510.27
7/27/202610.0710.6310.0710.4454,87010.22
7/24/202610.2310.259.939.9542,9599.74
7/23/202610.0110.199.8510.1470,3759.93
7/22/20269.8210.219.6610.09132,4449.88
7/21/20269.769.959.579.8258,6999.61
7/20/20269.9610.069.719.7644,5319.56
7/17/202610.0410.199.949.9556,2439.74
7/16/202610.2110.4610.1010.1438,5259.93
7/15/202610.3610.6910.1410.1589,8539.94
7/14/202610.4910.6210.2810.3533,30810.13
7/13/202610.6311.3510.4510.4533,73510.23
7/10/202610.6310.7710.5010.7152,24910.49
7/09/202610.5510.6710.3710.6339,14610.41
7/08/202610.6110.7010.4510.4966,05810.27
7/07/202610.2710.7210.2410.6752,34610.45
7/06/202610.5310.6810.1010.1546,2499.94