NasdaqGM - Nasdaq Real Time Price USD

Silvercrest Asset Management Group Inc. (SAMG)

14.06
-0.28
(-1.99%)
At close: May 23 at 4:00:01 PM EDT
14.06
0.00
(0.00%)
After hours: May 23 at 4:04:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202514.2514.2514.0114.0614.0635,800
May 22, 202514.3114.5414.3114.3514.3525,100
May 21, 202514.6014.7814.3614.4014.4032,600
May 20, 202514.7214.8214.5014.7314.7369,400
May 19, 202514.4614.8014.4614.7414.7435,000
May 16, 202514.6514.7514.6114.7014.7056,800
May 15, 202514.7014.8914.3914.7114.7124,500
May 14, 202514.7014.8814.5114.7014.7050,600
May 13, 202514.4914.9214.3514.7914.7960,100
May 12, 202514.5714.9314.1014.4414.44137,000
May 9, 202514.2814.7613.5414.5014.50203,200
May 8, 202515.8416.2315.8316.1616.1634,100
May 7, 202515.9516.0015.7015.8315.8338,600
May 6, 202515.7015.9115.5015.8115.8135,400
May 5, 202515.8415.9215.6215.7315.7349,800
May 2, 202515.3015.8715.3015.8515.8570,400
May 1, 202515.1015.4115.1015.3015.30122,100
Apr 30, 202515.0315.4014.9915.3015.30130,600
Apr 29, 202515.0815.3415.0515.1815.18115,500
Apr 28, 202515.0415.2614.9015.1915.1958,000
Apr 25, 202514.9615.2214.7915.0315.0337,600
Apr 24, 202515.0015.4014.8515.0915.0934,300
Apr 23, 202515.3215.5414.9515.0015.00125,700
Apr 22, 202515.0115.3115.0015.1815.1865,800
Apr 21, 202514.8115.0814.6115.0015.0052,900
Apr 17, 202515.1115.2114.7214.7814.7851,900
Apr 16, 202515.3015.8215.0315.2115.2135,100
Apr 15, 202515.4715.8515.2915.3015.3042,300
Apr 14, 202515.3015.9215.1815.4115.41152,000
Apr 11, 202515.3815.4914.9015.0115.0121,000
Apr 10, 202515.2015.6314.4615.3415.3438,300
Apr 9, 202514.8115.7114.2615.4115.41150,300
Apr 8, 202515.2315.2314.6314.7814.7850,700
Apr 7, 202515.0615.5514.4414.9114.9172,300
Apr 4, 202515.7215.7215.0215.4315.4369,100
Apr 3, 202516.1316.6015.6416.0816.0845,400
Apr 2, 202516.3716.6116.3416.5016.50251,900
Apr 1, 202516.3816.5616.3116.5416.5441,400
Mar 31, 202516.4316.4716.2816.3616.3643,500
Mar 28, 202516.4016.5616.2816.4716.4728,200
Mar 27, 202516.1016.6816.0816.5016.5088,100
Mar 26, 202516.2616.5016.0516.2316.2376,300
Mar 25, 202516.6216.6315.9716.1016.1063,200
Mar 24, 202516.3416.7216.2216.5216.5225,800
Mar 21, 202516.5016.6016.0016.2816.28112,100
Mar 20, 202516.6516.8016.5316.6516.6517,200
Mar 19, 202516.5316.9116.5316.7416.7439,700
Mar 18, 202516.5616.6116.5216.6116.6112,900
Mar 17, 202516.8316.8716.6716.7016.7049,700
Mar 14, 2025 0.2 Dividend
Mar 14, 202516.8317.0116.7616.8616.8613,400
Mar 13, 202517.2817.2816.7716.8316.6313,900
Mar 12, 202517.6517.6517.0417.1016.9023,700
Mar 11, 202517.6817.8817.6017.6317.4215,700
Mar 10, 202517.1618.1917.0317.5917.3835,700
Mar 7, 202517.5117.6216.9517.1916.9918,400
Mar 6, 202517.2117.6917.1417.4117.2010,200
Mar 5, 202517.4817.7016.8217.4217.2129,400
Mar 4, 202518.0618.0617.5917.5917.3810,700
Mar 3, 202518.1518.3518.1018.1117.8920,600
Feb 28, 202518.0318.3517.9118.1317.9125,200
Feb 27, 202518.2518.2518.0318.0317.8213,100
Feb 26, 202518.5618.6418.1018.3718.1516,600
Feb 25, 202518.4918.7518.4518.4518.2319,700
Feb 24, 202518.4718.6718.3618.3618.1417,600
Feb 21, 202518.9319.0218.4118.4118.1924,300
Feb 20, 202519.0019.0318.7818.7818.569,900
Feb 19, 202518.7119.0418.7119.0218.7914,200
Feb 18, 202518.4319.0018.4318.8618.6424,200
Feb 14, 202517.9718.5917.8618.3018.0827,300
Feb 13, 202518.1418.1917.9017.9817.7720,800
Feb 12, 202518.4518.4717.9717.9717.7616,600
Feb 11, 202518.2419.0018.0318.6318.4131,300
Feb 10, 202518.1618.4617.9918.4218.2022,300
Feb 7, 202518.5218.5718.2818.3618.149,200
Feb 6, 202518.6518.7418.5118.5118.2911,900
Feb 5, 202518.5018.5918.4218.5918.3710,200
Feb 4, 202518.2018.4718.2018.4218.2013,400
Feb 3, 202518.1818.4018.1018.1717.9513,100
Jan 31, 202518.5218.6718.2718.5018.2817,000
Jan 30, 202518.8218.8218.4118.5218.3013,200
Jan 29, 202518.5018.7918.5018.7218.5034,200
Jan 28, 202518.2818.5518.0818.3718.1522,500
Jan 27, 202518.0218.3718.0218.3518.1317,700
Jan 24, 202517.9118.3117.9118.1217.9015,800
Jan 23, 202517.7417.9817.7417.9717.7630,900
Jan 22, 202518.0518.0517.8217.8517.6423,600
Jan 21, 202518.2218.2317.9817.9917.7819,000
Jan 17, 202518.0218.0317.7517.9917.7815,300
Jan 16, 202518.2718.4517.6317.8517.6435,000
Jan 15, 202518.2318.2517.9718.2518.0313,400
Jan 14, 202517.6117.8317.4717.7317.5221,700
Jan 13, 202517.2017.5317.2017.5217.3115,600
Jan 10, 202518.0418.0617.6117.6517.4420,400
Jan 8, 202518.0018.2718.0018.2017.9824,300
Jan 7, 202518.3018.3518.0618.1517.9337,000
Jan 6, 202518.4018.5018.1618.1617.9422,700
Jan 3, 202518.3918.4818.2818.2818.0617,000
Jan 2, 202518.4118.8618.2218.2418.0224,100
Dec 31, 202418.6218.7118.3918.3918.1718,700
Dec 30, 202418.3418.5018.1618.4418.2217,600
Dec 27, 202418.6018.6018.2018.3718.1520,500
Dec 26, 202418.3218.6218.3218.6218.4013,100
Dec 24, 202418.3618.4618.2618.4618.249,600
Dec 23, 202418.7118.7218.1318.2318.0132,200
Dec 20, 202417.5818.7017.5818.6718.45108,900
Dec 19, 202417.5017.9217.5017.7717.5626,800
Dec 18, 202418.4918.6717.3417.3617.1526,900
Dec 17, 202418.0718.4418.0718.3318.1117,400
Dec 16, 202418.3619.2018.2118.2218.0020,100
Dec 13, 2024 0.2 Dividend
Dec 13, 202418.9318.9318.4118.4818.2624,900
Dec 12, 202417.9219.1217.8419.0318.6184,200
Dec 11, 202417.9518.0917.7517.8417.4449,400
Dec 10, 202417.8318.1117.7717.7717.3720,200
Dec 9, 202418.0918.0917.7417.7417.3415,800
Dec 6, 202417.9618.1917.9618.0417.6417,000
Dec 5, 202417.9317.9817.8117.9617.5615,000
Dec 4, 202418.0018.2017.9518.0217.6210,600
Dec 3, 202418.2018.2017.8117.9917.5914,100
Dec 2, 202418.2518.4118.1218.1217.7219,300
Nov 29, 202418.5018.5518.3418.3417.939,800
Nov 27, 202418.3518.5018.2918.4218.0118,200
Nov 26, 202418.0018.3618.0018.2617.8518,000
Nov 25, 202418.5018.5118.0618.0617.6617,400
Nov 22, 202418.2918.6118.2518.4318.0222,700
Nov 21, 202417.8018.2917.7418.2917.8815,100
Nov 20, 202418.1718.1717.8317.9517.5511,700
Nov 19, 202418.1318.2518.1318.2017.7910,200
Nov 18, 202418.1118.3818.1118.2917.8814,500
Nov 15, 202418.5018.5018.1018.1017.7024,900
Nov 14, 202418.3718.5718.2518.4518.0425,800
Nov 13, 202418.6818.7718.3418.3417.9325,900
Nov 12, 202418.6018.6318.4118.5118.1028,300
Nov 11, 202418.1518.6918.0218.5018.0927,700
Nov 8, 202417.8218.0917.8218.0817.6816,500
Nov 7, 202417.1517.8817.1517.6217.2335,700
Nov 6, 202418.0018.0016.8517.0816.7091,600
Nov 5, 202416.7416.9816.7416.9816.6014,700
Nov 4, 202416.4316.6516.2516.5716.2011,300
Nov 1, 202417.5417.5416.1616.4116.0434,600
Oct 31, 202417.4917.8317.4317.4317.0433,700
Oct 30, 202417.6817.8117.5717.5717.1812,000
Oct 29, 202417.4617.6917.4617.6117.2211,100
Oct 28, 202417.0917.8517.0917.5117.1230,700
Oct 25, 202417.3117.3117.0517.0516.6718,300
Oct 24, 202417.4717.5217.1117.1116.7319,000
Oct 23, 202417.1617.5317.1617.3516.9618,100
Oct 22, 202417.1517.4817.1517.3316.9412,100
Oct 21, 202417.7517.7517.1217.2316.8531,400
Oct 18, 202417.9718.0917.7017.7017.3113,000
Oct 17, 202417.7618.0217.7617.8917.4914,600
Oct 16, 202417.7517.8517.5917.8417.4413,700
Oct 15, 202416.9717.5016.9717.3416.9515,100
Oct 14, 202417.2217.2217.0017.0216.6412,500
Oct 11, 202417.1517.3417.1017.2216.8412,300
Oct 10, 202416.3016.9516.3016.8416.4718,900
Oct 9, 202416.6316.6716.3316.4616.0914,000
Oct 8, 202416.5816.6716.5816.5916.227,200
Oct 7, 202416.7316.8416.6516.7016.3311,500
Oct 4, 202417.0517.0816.8016.8816.5013,300
Oct 3, 202416.7316.9616.6616.8316.4624,100
Oct 2, 202416.7016.8216.5516.6616.299,700
Oct 1, 202416.9317.0216.7016.8116.4412,500
Sep 30, 202417.0717.3217.0017.2416.8615,400
Sep 27, 202416.9717.1916.9717.1916.8110,700
Sep 26, 202417.1217.1216.7816.8716.4924,200
Sep 25, 202416.7716.7716.5616.6216.2522,300
Sep 24, 202416.8016.8316.6916.7916.4217,600
Sep 23, 202416.7016.7716.2816.7016.3314,900
Sep 20, 202417.0017.2116.5016.5016.13109,500
Sep 19, 202416.9617.2216.8217.1316.7524,500
Sep 18, 202416.7317.0916.5216.6416.2729,500
Sep 17, 202416.5016.7216.4416.6716.3032,700
Sep 16, 202416.4816.4816.1016.4316.0645,400
Sep 13, 2024 0.2 Dividend
Sep 13, 202416.0716.3516.0316.3515.9926,300
Sep 12, 202415.9016.1815.9016.1315.5823,100
Sep 11, 202416.0016.0715.7915.9915.4415,500
Sep 10, 202416.1816.1915.9116.1415.5819,500
Sep 9, 202415.5116.0815.5115.9315.3823,500
Sep 6, 202415.7415.7415.3615.3614.8310,700
Sep 5, 202415.6515.6615.4315.6615.128,100
Sep 4, 202415.8415.8515.5715.6615.128,800
Sep 3, 202416.1416.1415.6215.8315.2915,500
Aug 30, 202416.1416.2015.9216.2015.649,100
Aug 29, 202416.1416.1916.0016.0015.4518,000
Aug 28, 202415.9716.0015.8215.9215.3711,700
Aug 27, 202415.8416.1715.7916.1015.5512,000
Aug 26, 202416.2416.3116.0316.0315.4822,700
Aug 23, 202415.3116.1015.3116.0215.4731,500
Aug 22, 202415.3615.5715.3615.4414.9119,000
Aug 21, 202415.4115.4815.0915.3414.8125,000
Aug 20, 202415.4615.4715.2015.3214.7913,800
Aug 19, 202415.5015.6715.4015.5515.0211,000
Aug 16, 202415.5815.7415.4215.4214.899,100
Aug 15, 202415.3515.7115.3515.5815.0417,900
Aug 14, 202415.3815.3815.0415.0414.5216,400
Aug 13, 202415.0915.3815.0415.3014.7721,200
Aug 12, 202415.0115.1014.8614.9014.3928,400
Aug 9, 202415.1315.1714.9015.0414.5214,400
Aug 8, 202414.9815.1914.9815.0414.5216,200
Aug 7, 202415.4815.4914.8114.8214.3125,400
Aug 6, 202415.2415.4415.0715.2214.7017,300
Aug 5, 202415.4716.1115.0715.3014.7729,300
Aug 2, 202416.4416.7616.0316.1215.5720,700
Aug 1, 202417.6817.6816.6017.0916.5031,600
Jul 31, 202416.9217.8316.9217.7317.1256,900
Jul 30, 202416.6716.8016.6316.7516.1747,400
Jul 29, 202417.3317.3316.5816.6316.0633,600
Jul 26, 202417.3517.4217.0217.2516.6632,900
Jul 25, 202416.8417.1816.6816.9816.4076,400
Jul 24, 202417.2017.4816.8016.8216.2441,200
Jul 23, 202417.5017.8417.1117.3416.7471,300
Jul 22, 202416.6117.5216.5517.5016.9028,600
Jul 19, 202416.9617.0716.3716.5816.0139,100
Jul 18, 202417.2617.5016.5816.9616.3839,500
Jul 17, 202417.5017.7517.1517.2316.6453,900
Jul 16, 202417.0417.5517.0417.5016.9040,900
Jul 15, 202416.5417.0916.4916.8216.2434,500
Jul 12, 202416.5816.6816.3116.4215.8616,200
Jul 11, 202415.5416.5515.5416.3715.8142,000
Jul 10, 202415.3515.4515.2115.4514.9216,300
Jul 9, 202415.3015.4115.2515.4014.8718,500
Jul 8, 202414.8715.4514.7115.3914.8640,900
Jul 5, 202415.1715.2114.7014.7114.2040,100
Jul 3, 202415.1815.6615.1715.2914.767,900
Jul 2, 202415.3215.3915.1515.1514.6312,900
Jul 1, 202415.6215.6215.1315.2714.7428,200
Jun 28, 202415.1015.6015.1015.5915.05408,300
Jun 27, 202414.9415.1314.9215.1314.6122,500
Jun 26, 202414.9915.0014.8114.9214.4129,500
Jun 25, 202414.9315.2914.9314.9414.4316,800
Jun 24, 202415.0015.1014.8014.9314.4224,500
Jun 21, 202415.0915.1414.9214.9614.4541,800
Jun 20, 202415.0415.2314.8615.0814.5621,700
Jun 18, 202414.7615.1314.7514.9514.4423,000
Jun 17, 202414.8214.8614.6914.8614.3517,600
Jun 14, 2024 0.19 Dividend
Jun 14, 202415.2115.2114.8114.8614.3525,300
Jun 13, 202415.2415.5215.1015.5014.7813,500
Jun 12, 202415.6015.7415.1015.1314.4325,600
Jun 11, 202415.0915.3715.0115.3214.6110,200
Jun 10, 202415.2615.3215.1015.1514.4519,600
Jun 7, 202415.6915.7315.2515.2614.5511,000
Jun 6, 202415.7015.9115.7015.7214.997,900
Jun 5, 202415.7215.7615.6015.7014.9720,600
Jun 4, 202415.8915.8915.6215.6214.909,100
Jun 3, 202415.4315.9415.3515.9415.2021,800
May 31, 202415.4515.4515.1915.2814.5714,100
May 30, 202415.2215.5015.0215.3714.6618,600
May 29, 202414.8315.2314.7515.0814.3836,500
May 28, 202415.2215.2214.7815.0014.3141,100
May 24, 202415.0915.3014.8815.0814.3836,500

Related Tickers

DHIL Diamond Hill Investment Group, Inc.
138.02
-0.91%
 
OAK-PA Oaktree Capital Group, LLC 6.625% PFD UT A
21.53
-0.28%
 
RAND Rand Capital Corporation
16.25
-2.40%
 
PDCC Pearl Diver Credit Company Inc.
17.50
-0.56%
 
VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII
86.25
+0.06%
 
PSBD Palmer Square Capital BDC Inc.
13.95
+0.87%
 
DSM BNY Mellon Strategic Municipal Bond Fund, Inc.
5.57
-2.28%
 
WHG Westwood Holdings Group, Inc.
15.02
+0.87%
 
OFSTF Carbon Streaming Corporation
0.3500
+7.69%
 
BANX ArrowMark Financial Corp.
20.14
-1.76%