NasdaqGM - Delayed Quote USD

Silvercrest Asset Management Group Inc. (SAMG)

Compare
17.84 +0.50 (+2.88%)
At close: 4:00 PM EDT
17.84 0.00 (0.00%)
After hours: 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 17.75 17.85 17.59 17.84 17.84 11,995
Oct 15, 2024 16.97 17.50 16.97 17.34 17.34 15,100
Oct 14, 2024 17.22 17.22 17.00 17.02 17.02 12,500
Oct 11, 2024 17.15 17.34 17.10 17.22 17.22 12,300
Oct 10, 2024 16.30 16.95 16.30 16.84 16.84 18,900
Oct 9, 2024 16.63 16.67 16.33 16.46 16.46 14,000
Oct 8, 2024 16.58 16.67 16.58 16.59 16.59 7,200
Oct 7, 2024 16.73 16.84 16.65 16.70 16.70 11,500
Oct 4, 2024 17.05 17.08 16.80 16.88 16.88 13,300
Oct 3, 2024 16.73 16.96 16.66 16.83 16.83 24,100
Oct 2, 2024 16.70 16.82 16.55 16.66 16.66 9,700
Oct 1, 2024 16.93 17.02 16.70 16.81 16.81 12,500
Sep 30, 2024 17.07 17.32 17.00 17.24 17.24 15,400
Sep 27, 2024 16.97 17.19 16.97 17.19 17.19 10,700
Sep 26, 2024 17.12 17.12 16.78 16.87 16.87 24,200
Sep 25, 2024 16.77 16.77 16.56 16.62 16.62 22,300
Sep 24, 2024 16.80 16.83 16.69 16.79 16.79 17,600
Sep 23, 2024 16.70 16.77 16.28 16.70 16.70 14,900
Sep 20, 2024 17.00 17.21 16.50 16.50 16.50 109,500
Sep 19, 2024 16.96 17.22 16.82 17.13 17.13 24,500
Sep 18, 2024 16.73 17.09 16.52 16.64 16.64 29,500
Sep 17, 2024 16.50 16.72 16.44 16.67 16.67 32,700
Sep 16, 2024 16.48 16.48 16.10 16.43 16.43 45,400
Sep 13, 2024 0.20 Dividend
Sep 13, 2024 16.07 16.35 16.03 16.35 16.35 26,300
Sep 12, 2024 15.90 16.18 15.90 16.13 15.93 23,100
Sep 11, 2024 16.00 16.07 15.79 15.99 15.79 15,500
Sep 10, 2024 16.18 16.19 15.91 16.14 15.94 19,500
Sep 9, 2024 15.51 16.08 15.51 15.93 15.73 23,500
Sep 6, 2024 15.74 15.74 15.36 15.36 15.17 10,700
Sep 5, 2024 15.65 15.66 15.43 15.66 15.47 8,100
Sep 4, 2024 15.84 15.85 15.57 15.66 15.47 8,800
Sep 3, 2024 16.14 16.14 15.62 15.83 15.63 15,500
Aug 30, 2024 16.14 16.20 15.92 16.20 16.00 9,100
Aug 29, 2024 16.14 16.19 16.00 16.00 15.80 18,000
Aug 28, 2024 15.97 16.00 15.82 15.92 15.72 11,700
Aug 27, 2024 15.84 16.17 15.79 16.10 15.90 12,000
Aug 26, 2024 16.24 16.31 16.03 16.03 15.83 22,700
Aug 23, 2024 15.31 16.10 15.31 16.02 15.82 31,500
Aug 22, 2024 15.36 15.57 15.36 15.44 15.25 19,000
Aug 21, 2024 15.41 15.48 15.09 15.34 15.15 25,000
Aug 20, 2024 15.46 15.47 15.20 15.32 15.13 13,800
Aug 19, 2024 15.50 15.67 15.40 15.55 15.36 11,000
Aug 16, 2024 15.58 15.74 15.42 15.42 15.23 9,100
Aug 15, 2024 15.35 15.71 15.35 15.58 15.39 17,900
Aug 14, 2024 15.38 15.38 15.04 15.04 14.85 16,400
Aug 13, 2024 15.09 15.38 15.04 15.30 15.11 21,200
Aug 12, 2024 15.01 15.10 14.86 14.90 14.72 28,400
Aug 9, 2024 15.13 15.17 14.90 15.04 14.85 14,400
Aug 8, 2024 14.98 15.19 14.98 15.04 14.85 16,200
Aug 7, 2024 15.48 15.49 14.81 14.82 14.64 25,400
Aug 6, 2024 15.24 15.44 15.07 15.22 15.03 17,300
Aug 5, 2024 15.47 16.11 15.07 15.30 15.11 29,300
Aug 2, 2024 16.44 16.76 16.03 16.12 15.92 20,700
Aug 1, 2024 17.68 17.68 16.60 17.09 16.88 31,600
Jul 31, 2024 16.92 17.83 16.92 17.73 17.51 56,900
Jul 30, 2024 16.67 16.80 16.63 16.75 16.54 47,400
Jul 29, 2024 17.33 17.33 16.58 16.63 16.42 33,600
Jul 26, 2024 17.35 17.42 17.02 17.25 17.04 32,900
Jul 25, 2024 16.84 17.18 16.68 16.98 16.77 76,400
Jul 24, 2024 17.20 17.48 16.80 16.82 16.61 41,200
Jul 23, 2024 17.50 17.84 17.11 17.34 17.12 71,300
Jul 22, 2024 16.61 17.52 16.55 17.50 17.28 28,600
Jul 19, 2024 16.96 17.07 16.37 16.58 16.37 39,100
Jul 18, 2024 17.26 17.50 16.58 16.96 16.75 39,500
Jul 17, 2024 17.50 17.75 17.15 17.23 17.02 53,900
Jul 16, 2024 17.04 17.55 17.04 17.50 17.28 40,900
Jul 15, 2024 16.54 17.09 16.49 16.82 16.61 34,500
Jul 12, 2024 16.58 16.68 16.31 16.42 16.22 16,200
Jul 11, 2024 15.54 16.55 15.54 16.37 16.17 42,000
Jul 10, 2024 15.35 15.45 15.21 15.45 15.26 16,300
Jul 9, 2024 15.30 15.41 15.25 15.40 15.21 18,500
Jul 8, 2024 14.87 15.45 14.71 15.39 15.20 40,900
Jul 5, 2024 15.17 15.21 14.70 14.71 14.53 40,100
Jul 3, 2024 15.18 15.66 15.17 15.29 15.10 7,900
Jul 2, 2024 15.32 15.39 15.15 15.15 14.96 12,900
Jul 1, 2024 15.62 15.62 15.13 15.27 15.08 28,200
Jun 28, 2024 15.10 15.60 15.10 15.59 15.40 408,300
Jun 27, 2024 14.94 15.13 14.92 15.13 14.94 22,500
Jun 26, 2024 14.99 15.00 14.81 14.92 14.74 29,500
Jun 25, 2024 14.93 15.29 14.93 14.94 14.75 16,800
Jun 24, 2024 15.00 15.10 14.80 14.93 14.74 24,500
Jun 21, 2024 15.09 15.14 14.92 14.96 14.77 41,800
Jun 20, 2024 15.04 15.23 14.86 15.08 14.89 21,700
Jun 18, 2024 14.76 15.13 14.75 14.95 14.76 23,000
Jun 17, 2024 14.82 14.86 14.69 14.86 14.68 17,600
Jun 14, 2024 0.19 Dividend
Jun 14, 2024 15.21 15.21 14.81 14.86 14.68 25,300
Jun 13, 2024 15.24 15.52 15.10 15.50 15.12 13,500
Jun 12, 2024 15.60 15.74 15.10 15.13 14.76 25,600
Jun 11, 2024 15.09 15.37 15.01 15.32 14.94 10,200
Jun 10, 2024 15.26 15.32 15.10 15.15 14.78 19,600
Jun 7, 2024 15.69 15.73 15.25 15.26 14.89 11,000
Jun 6, 2024 15.70 15.91 15.70 15.72 15.33 7,900
Jun 5, 2024 15.72 15.76 15.60 15.70 15.32 20,600
Jun 4, 2024 15.89 15.89 15.62 15.62 15.24 9,100
Jun 3, 2024 15.43 15.94 15.35 15.94 15.55 21,800
May 31, 2024 15.45 15.45 15.19 15.28 14.91 14,100
May 30, 2024 15.22 15.50 15.02 15.37 14.99 18,600
May 29, 2024 14.83 15.23 14.75 15.08 14.71 36,500
May 28, 2024 15.22 15.22 14.78 15.00 14.63 41,100
May 24, 2024 15.09 15.30 14.88 15.08 14.71 36,500
May 23, 2024 15.68 15.68 14.83 14.98 14.61 44,800
May 22, 2024 15.59 15.65 15.32 15.58 15.20 22,700
May 21, 2024 15.59 15.70 15.54 15.56 15.18 21,200
May 20, 2024 15.79 15.87 15.43 15.62 15.24 27,000
May 17, 2024 16.00 16.00 15.78 15.90 15.51 38,100
May 16, 2024 15.24 15.95 15.07 15.94 15.55 34,900
May 15, 2024 15.06 15.37 14.84 15.34 14.96 30,100
May 14, 2024 15.11 15.31 14.75 15.01 14.64 53,800
May 13, 2024 15.09 15.29 14.86 15.09 14.72 66,600
May 10, 2024 15.10 15.15 14.81 15.01 14.64 28,600
May 9, 2024 15.03 15.25 14.77 15.09 14.72 62,800
May 8, 2024 15.00 15.13 14.75 15.00 14.63 79,300
May 7, 2024 15.30 15.44 14.82 15.06 14.69 44,000
May 6, 2024 14.70 15.33 14.66 15.33 14.95 53,100
May 3, 2024 14.79 14.91 14.15 14.48 14.13 20,500
May 2, 2024 14.75 14.97 14.39 14.53 14.17 15,200
May 1, 2024 14.73 15.00 14.60 14.75 14.39 9,000
Apr 30, 2024 14.94 15.05 14.50 14.65 14.29 28,000
Apr 29, 2024 15.40 15.40 14.79 15.10 14.73 32,800
Apr 26, 2024 14.88 15.36 14.88 15.10 14.73 13,400
Apr 25, 2024 14.70 15.18 14.38 14.84 14.48 42,500
Apr 24, 2024 14.64 15.01 14.50 14.75 14.39 20,600
Apr 23, 2024 14.54 15.16 14.54 14.77 14.41 13,500
Apr 22, 2024 14.77 14.89 14.40 14.81 14.45 41,600
Apr 19, 2024 14.12 14.62 14.12 14.62 14.26 19,600
Apr 18, 2024 14.22 14.51 14.14 14.14 13.79 24,900
Apr 17, 2024 14.59 14.66 13.93 14.22 13.87 64,500
Apr 16, 2024 14.54 14.59 14.29 14.43 14.08 52,300
Apr 15, 2024 14.79 14.99 14.46 14.46 14.11 20,000
Apr 12, 2024 14.75 14.97 14.61 14.80 14.44 25,100
Apr 11, 2024 14.79 14.91 14.64 14.81 14.45 67,200
Apr 10, 2024 14.52 14.99 14.50 14.99 14.62 33,200
Apr 9, 2024 14.81 15.15 14.60 14.90 14.53 20,300
Apr 8, 2024 14.86 15.06 14.60 14.66 14.30 16,900
Apr 5, 2024 14.91 15.12 14.91 14.95 14.58 11,800
Apr 4, 2024 15.04 15.32 14.91 15.01 14.64 16,900
Apr 3, 2024 14.95 15.26 14.85 15.01 14.64 16,800
Apr 2, 2024 15.13 15.28 14.90 14.95 14.58 20,700
Apr 1, 2024 15.63 15.66 15.09 15.09 14.72 17,000
Mar 28, 2024 15.89 16.09 15.71 15.81 15.42 11,300
Mar 27, 2024 15.48 15.90 15.41 15.74 15.35 19,200
Mar 26, 2024 15.08 15.47 15.00 15.13 14.76 22,500
Mar 25, 2024 15.45 15.45 14.75 14.81 14.45 27,000
Mar 22, 2024 15.84 15.84 15.37 15.43 15.05 12,700
Mar 21, 2024 15.85 15.93 15.58 15.78 15.39 16,900
Mar 20, 2024 15.00 15.70 15.00 15.54 15.16 15,500
Mar 19, 2024 15.39 15.55 15.04 15.11 14.74 17,000
Mar 18, 2024 14.80 15.49 14.80 15.31 14.93 16,300
Mar 15, 2024 14.75 15.45 14.38 14.80 14.44 77,300
Mar 14, 2024 15.48 15.62 14.57 14.80 14.44 46,600
Mar 13, 2024 16.00 16.00 15.37 15.62 15.24 30,100
Mar 12, 2024 16.07 16.07 15.76 15.76 15.37 39,200
Mar 11, 2024 15.91 16.46 15.90 15.90 15.51 20,200
Mar 8, 2024 16.73 16.91 15.81 15.91 15.52 24,800
Mar 7, 2024 0.19 Dividend
Mar 7, 2024 16.63 16.88 16.48 16.58 16.17 25,700
Mar 6, 2024 17.05 17.35 16.92 16.92 16.32 16,000
Mar 5, 2024 17.15 17.54 17.07 17.25 16.64 12,800
Mar 4, 2024 17.00 17.45 17.00 17.15 16.54 18,200
Mar 1, 2024 16.82 17.04 16.75 16.94 16.34 20,100
Feb 29, 2024 16.89 17.00 16.62 16.77 16.18 17,000
Feb 28, 2024 16.56 16.84 16.56 16.64 16.05 14,200
Feb 27, 2024 16.65 16.69 16.56 16.60 16.01 5,800
Feb 26, 2024 16.60 16.93 16.25 16.74 16.15 19,400
Feb 23, 2024 16.37 17.00 16.27 16.29 15.71 26,900
Feb 22, 2024 16.45 16.95 16.28 16.57 15.98 12,900
Feb 21, 2024 16.50 16.61 16.24 16.41 15.83 8,800
Feb 20, 2024 16.22 16.93 16.22 16.40 15.82 15,900
Feb 16, 2024 16.54 16.73 16.32 16.32 15.74 21,300
Feb 15, 2024 16.36 17.20 16.19 16.50 15.91 21,000
Feb 14, 2024 16.25 16.43 16.06 16.43 15.85 8,900
Feb 13, 2024 16.35 16.46 15.81 15.81 15.25 27,000
Feb 12, 2024 16.70 17.07 16.52 16.65 16.06 17,300
Feb 9, 2024 16.40 17.22 16.40 16.55 15.96 11,300
Feb 8, 2024 16.26 16.51 16.00 16.12 15.55 35,500
Feb 7, 2024 16.34 16.60 16.05 16.17 15.60 11,300
Feb 6, 2024 16.24 16.54 16.10 16.29 15.71 9,200
Feb 5, 2024 16.25 16.52 15.98 16.22 15.64 17,000
Feb 2, 2024 16.31 16.55 16.00 16.12 15.55 16,700
Feb 1, 2024 16.63 16.76 16.38 16.55 15.96 15,400
Jan 31, 2024 17.47 17.47 16.51 16.68 16.09 14,000
Jan 30, 2024 17.13 17.43 17.00 17.31 16.70 17,300
Jan 29, 2024 17.04 17.19 16.96 17.15 16.54 13,100
Jan 26, 2024 17.36 17.36 16.94 17.15 16.54 8,800
Jan 25, 2024 17.19 17.26 16.84 17.24 16.63 16,300
Jan 24, 2024 17.08 17.37 16.88 17.00 16.40 10,600
Jan 23, 2024 17.28 17.28 16.81 16.83 16.23 10,300
Jan 22, 2024 16.60 17.34 16.60 17.14 16.53 9,600
Jan 19, 2024 16.58 17.03 16.34 16.62 16.03 10,000
Jan 18, 2024 16.69 16.69 16.26 16.46 15.88 15,100
Jan 17, 2024 16.50 16.84 16.50 16.51 15.92 13,200
Jan 16, 2024 16.90 17.00 16.50 16.66 16.07 13,100
Jan 12, 2024 17.13 17.23 16.81 16.93 16.33 20,700
Jan 11, 2024 17.01 17.19 16.80 16.91 16.31 66,300
Jan 10, 2024 17.49 17.49 16.80 16.90 16.30 18,200
Jan 9, 2024 17.41 17.92 17.25 17.38 16.76 27,500
Jan 8, 2024 17.19 17.72 17.11 17.62 17.00 22,900
Jan 5, 2024 16.91 17.43 16.91 17.33 16.72 37,600
Jan 4, 2024 16.97 17.90 16.75 17.08 16.47 36,300
Jan 3, 2024 16.86 17.22 16.76 16.83 16.23 30,700
Jan 2, 2024 16.78 17.35 16.78 16.81 16.21 7,800
Dec 29, 2023 17.03 17.16 16.95 17.00 16.40 13,000
Dec 28, 2023 17.10 17.29 16.85 17.11 16.50 24,800
Dec 27, 2023 17.23 17.33 16.86 17.10 16.49 36,400
Dec 26, 2023 17.13 17.53 16.79 17.25 16.64 37,700
Dec 22, 2023 17.25 17.25 16.80 17.00 16.40 16,500
Dec 21, 2023 17.01 17.25 16.84 17.22 16.61 26,700
Dec 20, 2023 17.65 17.95 16.90 17.13 16.52 58,000
Dec 19, 2023 16.99 17.77 16.99 17.51 16.89 29,500
Dec 18, 2023 16.48 16.97 16.45 16.84 16.24 25,100
Dec 15, 2023 16.55 16.72 16.01 16.40 15.82 57,500
Dec 14, 2023 16.22 16.62 15.92 16.39 15.81 33,600
Dec 13, 2023 16.07 16.48 15.75 15.89 15.33 62,100
Dec 12, 2023 16.07 16.29 15.76 15.94 15.37 20,600
Dec 11, 2023 16.27 16.27 15.69 15.97 15.40 44,700
Dec 8, 2023 16.23 16.34 16.13 16.16 15.59 10,400
Dec 7, 2023 0.19 Dividend
Dec 7, 2023 16.05 16.51 15.95 16.34 15.76 22,900
Dec 6, 2023 16.29 16.77 16.09 16.22 15.46 25,300
Dec 5, 2023 16.06 16.28 16.00 16.24 15.48 30,400
Dec 4, 2023 16.00 16.27 15.65 16.08 15.33 42,200
Dec 1, 2023 15.65 16.03 15.52 15.93 15.19 14,700
Nov 30, 2023 15.86 15.99 15.42 15.58 14.85 10,700
Nov 29, 2023 15.95 16.10 15.34 15.58 14.85 40,000
Nov 28, 2023 16.61 16.64 15.63 15.66 14.93 73,500
Nov 27, 2023 16.53 16.98 16.35 16.61 15.83 19,600
Nov 24, 2023 17.00 17.00 16.64 16.99 16.20 5,500
Nov 22, 2023 16.50 17.00 16.21 16.97 16.18 33,700
Nov 21, 2023 16.20 16.52 16.01 16.30 15.54 15,100
Nov 20, 2023 16.44 16.53 16.16 16.39 15.62 6,100
Nov 17, 2023 16.77 16.77 16.31 16.53 15.76 19,000
Nov 16, 2023 16.66 16.72 16.06 16.64 15.86 10,600
Nov 15, 2023 16.74 17.12 16.50 16.54 15.77 14,100
Nov 14, 2023 16.29 16.91 16.19 16.84 16.05 27,800
Nov 13, 2023 16.52 16.52 15.80 15.88 15.14 19,000
Nov 10, 2023 16.30 16.67 16.30 16.52 15.75 16,400
Nov 9, 2023 16.75 16.91 16.40 16.49 15.72 7,800
Nov 8, 2023 16.91 16.91 16.16 16.73 15.95 25,200
Nov 7, 2023 16.75 16.86 16.57 16.74 15.96 13,800
Nov 6, 2023 17.74 17.76 16.71 16.72 15.94 24,800
Nov 3, 2023 17.81 18.12 17.45 17.74 16.91 19,300
Nov 2, 2023 17.99 18.13 17.64 17.80 16.97 18,300
Nov 1, 2023 17.91 17.91 17.53 17.69 16.86 16,800
Oct 31, 2023 17.38 17.90 17.36 17.75 16.92 27,800
Oct 30, 2023 16.92 17.19 16.52 17.14 16.34 17,400
Oct 27, 2023 17.62 17.62 16.45 16.68 15.90 23,500
Oct 26, 2023 16.46 16.90 16.46 16.71 15.93 44,600
Oct 25, 2023 16.36 16.48 16.16 16.20 15.44 44,600
Oct 24, 2023 16.20 16.53 16.06 16.36 15.60 16,400
Oct 23, 2023 15.95 16.35 15.73 15.94 15.19 12,700
Oct 20, 2023 16.13 16.29 15.90 16.00 15.25 22,000
Oct 19, 2023 16.45 16.45 16.02 16.02 15.27 8,300
Oct 18, 2023 16.89 17.14 16.49 16.53 15.76 10,300
Oct 17, 2023 16.68 17.17 16.68 16.96 16.17 13,000

Related Tickers