NASDAQ:SAMG Stock Quote

Last Price16.54

Change+0.00 (0.00%)

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:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	16.38	16.55	16.31	16.54	41,350	16.54
3/31/2025	16.43	16.47	16.28	16.36	43,529	16.36
3/28/2025	16.40	16.56	16.28	16.47	28,165	16.47
3/27/2025	16.10	16.68	16.08	16.50	88,062	16.50
3/26/2025	16.26	16.50	16.05	16.23	76,254	16.23
3/25/2025	16.62	16.63	15.97	16.10	63,153	16.10
3/24/2025	16.34	16.72	16.22	16.52	25,836	16.52
3/21/2025	16.50	16.60	16.00	16.28	112,142	16.28
3/20/2025	16.65	16.80	16.53	16.65	17,169	16.65
3/19/2025	16.53	16.91	16.53	16.74	39,711	16.74
3/18/2025	16.56	16.61	16.52	16.61	12,873	16.61
3/17/2025	16.83	16.87	16.67	16.70	49,689	16.70
3/14/2025	16.83	17.01	16.76	16.86	13,350	16.86
3/13/2025	17.28	17.28	16.77	16.83	13,936	16.63
3/12/2025	17.65	17.65	17.04	17.10	23,670	16.90
3/11/2025	17.68	17.88	17.60	17.63	15,666	17.42
3/10/2025	17.16	18.19	17.03	17.59	35,718	17.38
3/07/2025	17.51	17.62	16.95	17.19	18,393	16.99
3/06/2025	17.21	17.69	17.14	17.41	10,204	17.20
3/05/2025	17.48	17.70	16.82	17.42	29,395	17.21
3/04/2025	18.06	18.06	17.59	17.59	10,674	17.38
3/03/2025	18.15	18.35	18.10	18.11	20,578	17.90
2/28/2025	18.03	18.35	17.91	18.13	25,249	17.91
2/27/2025	18.25	18.25	18.03	18.03	13,051	17.82
2/26/2025	18.56	18.64	18.10	18.37	16,610	18.15
2/25/2025	18.49	18.75	18.45	18.45	19,680	18.23
2/24/2025	18.47	18.67	18.36	18.36	17,572	18.14
2/21/2025	18.93	19.02	18.41	18.41	24,347	18.19
2/20/2025	19.00	19.03	18.78	18.78	9,909	18.56
2/19/2025	18.71	19.04	18.71	19.02	14,199	18.79
2/18/2025	18.43	19.00	18.43	18.86	24,191	18.64
2/14/2025	17.97	18.59	17.86	18.30	27,291	18.08
2/13/2025	18.14	18.19	17.90	17.98	20,758	17.77
2/12/2025	18.45	18.47	17.97	17.97	16,591	17.76
2/11/2025	18.24	19.00	18.03	18.63	31,264	18.41
2/10/2025	18.16	18.46	17.99	18.42	22,332	18.20
2/07/2025	18.52	18.57	18.28	18.36	9,230	18.14
2/06/2025	18.65	18.74	18.51	18.51	11,942	18.29
2/05/2025	18.50	18.59	18.42	18.59	10,163	18.37
2/04/2025	18.20	18.47	18.20	18.42	13,372	18.20
2/03/2025	18.18	18.39	18.10	18.17	13,124	17.95
1/31/2025	18.52	18.67	18.27	18.50	17,030	18.28
1/30/2025	18.82	18.82	18.41	18.52	13,219	18.30
1/29/2025	18.50	18.79	18.50	18.72	34,180	18.50
1/28/2025	18.28	18.55	18.08	18.37	22,477	18.15
1/27/2025	18.02	18.37	18.02	18.35	17,716	18.13
1/24/2025	17.91	18.31	17.91	18.12	15,819	17.90
1/23/2025	17.74	17.98	17.74	17.97	30,867	17.76
1/22/2025	18.05	18.05	17.82	17.85	23,585	17.64
1/21/2025	18.22	18.23	17.98	17.99	18,987	17.78
1/17/2025	18.02	18.03	17.75	17.99	15,299	17.78
1/16/2025	18.27	18.45	17.63	17.85	35,040	17.64
1/15/2025	18.23	18.25	17.97	18.25	13,378	18.03
1/14/2025	17.61	17.83	17.47	17.73	21,709	17.52
1/13/2025	17.20	17.53	17.20	17.52	15,616	17.31
1/10/2025	18.04	18.06	17.61	17.65	20,373	17.44
1/08/2025	18.00	18.27	18.00	18.20	24,262	17.98
1/07/2025	18.30	18.35	18.06	18.15	37,014	17.93
1/06/2025	18.40	18.50	18.16	18.16	22,678	17.94
1/03/2025	18.39	18.48	18.28	18.28	16,975	18.06
1/02/2025	18.41	18.86	18.22	18.24	24,090	18.02