NasdaqGM - Nasdaq Real Time Price USD

Silvercrest Asset Management Group Inc. (SAMG)

15.03 +0.19 (+1.28%)
As of 12:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.88 15.05 14.88 15.03 15.03 3,947
Apr 25, 2024 14.70 15.18 14.38 14.84 14.84 42,500
Apr 24, 2024 14.64 15.01 14.50 14.75 14.75 20,600
Apr 23, 2024 14.54 15.16 14.54 14.77 14.77 13,500
Apr 22, 2024 14.77 14.89 14.40 14.81 14.81 41,600
Apr 19, 2024 14.12 14.62 14.12 14.62 14.62 19,600
Apr 18, 2024 14.22 14.51 14.14 14.14 14.14 24,900
Apr 17, 2024 14.59 14.66 13.93 14.22 14.22 64,500
Apr 16, 2024 14.54 14.59 14.29 14.43 14.43 52,300
Apr 15, 2024 14.79 14.99 14.46 14.46 14.46 20,000
Apr 12, 2024 14.75 14.97 14.61 14.80 14.80 25,100
Apr 11, 2024 14.79 14.91 14.64 14.81 14.81 67,200
Apr 10, 2024 14.52 14.99 14.50 14.99 14.99 33,200
Apr 9, 2024 14.81 15.15 14.60 14.90 14.90 20,300
Apr 8, 2024 14.86 15.06 14.60 14.66 14.66 16,900
Apr 5, 2024 14.91 15.12 14.91 14.95 14.95 11,800
Apr 4, 2024 15.04 15.32 14.91 15.01 15.01 16,900
Apr 3, 2024 14.95 15.26 14.85 15.01 15.01 16,800
Apr 2, 2024 15.13 15.28 14.90 14.95 14.95 20,700
Apr 1, 2024 15.63 15.66 15.09 15.09 15.09 17,000
Mar 28, 2024 15.89 16.09 15.71 15.81 15.81 11,300
Mar 27, 2024 15.48 15.90 15.41 15.74 15.74 19,200
Mar 26, 2024 15.08 15.47 15.00 15.13 15.13 22,500
Mar 25, 2024 15.45 15.45 14.75 14.81 14.81 27,000
Mar 22, 2024 15.84 15.84 15.37 15.43 15.43 12,700
Mar 21, 2024 15.85 15.93 15.58 15.78 15.78 16,900
Mar 20, 2024 15.00 15.70 15.00 15.54 15.54 15,500
Mar 19, 2024 15.39 15.55 15.04 15.11 15.11 17,000
Mar 18, 2024 14.80 15.49 14.80 15.31 15.31 16,300
Mar 15, 2024 14.75 15.45 14.38 14.80 14.80 77,300
Mar 14, 2024 15.48 15.62 14.57 14.80 14.80 46,600
Mar 13, 2024 16.00 16.00 15.37 15.62 15.62 30,100
Mar 12, 2024 16.07 16.07 15.76 15.76 15.76 39,200
Mar 11, 2024 15.91 16.46 15.90 15.90 15.90 20,200
Mar 8, 2024 16.73 16.91 15.81 15.91 15.91 24,800
Mar 7, 2024 0.19 Dividend
Mar 7, 2024 16.63 16.88 16.48 16.58 16.58 25,700
Mar 6, 2024 17.05 17.35 16.92 16.92 16.73 16,000
Mar 5, 2024 17.15 17.54 17.07 17.25 17.06 12,800
Mar 4, 2024 17.00 17.45 17.00 17.15 16.96 18,200
Mar 1, 2024 16.82 17.04 16.75 16.94 16.75 20,100
Feb 29, 2024 16.89 17.00 16.62 16.77 16.58 17,000
Feb 28, 2024 16.56 16.84 16.56 16.64 16.45 14,200
Feb 27, 2024 16.65 16.69 16.56 16.60 16.41 5,800
Feb 26, 2024 16.60 16.93 16.25 16.74 16.55 19,400
Feb 23, 2024 16.37 17.00 16.27 16.29 16.11 26,900
Feb 22, 2024 16.45 16.95 16.28 16.57 16.38 12,900
Feb 21, 2024 16.50 16.61 16.24 16.41 16.23 8,800
Feb 20, 2024 16.22 16.93 16.22 16.40 16.22 15,900
Feb 16, 2024 16.54 16.73 16.32 16.32 16.14 21,300
Feb 15, 2024 16.36 17.20 16.19 16.50 16.31 21,000
Feb 14, 2024 16.25 16.43 16.06 16.43 16.25 8,900
Feb 13, 2024 16.35 16.46 15.81 15.81 15.63 27,000
Feb 12, 2024 16.70 17.07 16.52 16.65 16.46 17,300
Feb 9, 2024 16.40 17.22 16.40 16.55 16.36 11,300
Feb 8, 2024 16.26 16.51 16.00 16.12 15.94 35,500
Feb 7, 2024 16.34 16.60 16.05 16.17 15.99 11,300
Feb 6, 2024 16.24 16.54 16.10 16.29 16.11 9,200
Feb 5, 2024 16.25 16.52 15.98 16.22 16.04 17,000
Feb 2, 2024 16.31 16.55 16.00 16.12 15.94 16,700
Feb 1, 2024 16.63 16.76 16.38 16.55 16.36 15,400
Jan 31, 2024 17.47 17.47 16.51 16.68 16.49 14,000
Jan 30, 2024 17.13 17.43 17.00 17.31 17.12 17,300
Jan 29, 2024 17.04 17.19 16.96 17.15 16.96 13,100
Jan 26, 2024 17.36 17.36 16.94 17.15 16.96 8,800
Jan 25, 2024 17.19 17.26 16.84 17.24 17.05 16,300
Jan 24, 2024 17.08 17.37 16.88 17.00 16.81 10,600
Jan 23, 2024 17.28 17.28 16.81 16.83 16.64 10,300
Jan 22, 2024 16.60 17.34 16.60 17.14 16.95 9,600
Jan 19, 2024 16.58 17.03 16.34 16.62 16.43 10,000
Jan 18, 2024 16.69 16.69 16.26 16.46 16.28 15,100
Jan 17, 2024 16.50 16.84 16.50 16.51 16.32 13,200
Jan 16, 2024 16.90 17.00 16.50 16.66 16.47 13,100
Jan 12, 2024 17.13 17.23 16.81 16.93 16.74 20,700
Jan 11, 2024 17.01 17.19 16.80 16.91 16.72 66,300
Jan 10, 2024 17.49 17.49 16.80 16.90 16.71 18,200
Jan 9, 2024 17.41 17.92 17.25 17.38 17.18 27,500
Jan 8, 2024 17.19 17.72 17.11 17.62 17.42 22,900
Jan 5, 2024 16.91 17.43 16.91 17.33 17.14 37,600
Jan 4, 2024 16.97 17.90 16.75 17.08 16.89 36,300
Jan 3, 2024 16.86 17.22 16.76 16.83 16.64 30,700
Jan 2, 2024 16.78 17.35 16.78 16.81 16.62 7,800
Dec 29, 2023 17.03 17.16 16.95 17.00 16.81 13,000
Dec 28, 2023 17.10 17.29 16.85 17.11 16.92 24,800
Dec 27, 2023 17.23 17.33 16.86 17.10 16.91 36,400
Dec 26, 2023 17.13 17.53 16.79 17.25 17.06 37,700
Dec 22, 2023 17.25 17.25 16.80 17.00 16.81 16,500
Dec 21, 2023 17.01 17.25 16.84 17.22 17.03 26,700
Dec 20, 2023 17.65 17.95 16.90 17.13 16.94 58,000
Dec 19, 2023 16.99 17.77 16.99 17.51 17.31 29,500
Dec 18, 2023 16.48 16.97 16.45 16.84 16.65 25,100
Dec 15, 2023 16.55 16.72 16.01 16.40 16.22 57,500
Dec 14, 2023 16.22 16.62 15.92 16.39 16.21 33,600
Dec 13, 2023 16.07 16.48 15.75 15.89 15.71 62,100
Dec 12, 2023 16.07 16.29 15.76 15.94 15.76 20,600
Dec 11, 2023 16.27 16.27 15.69 15.97 15.79 44,700
Dec 8, 2023 16.23 16.34 16.13 16.16 15.98 10,400
Dec 7, 2023 0.19 Dividend
Dec 7, 2023 16.05 16.51 15.95 16.34 16.16 22,900
Dec 6, 2023 16.29 16.77 16.09 16.22 15.85 25,300
Dec 5, 2023 16.06 16.28 16.00 16.24 15.87 30,400
Dec 4, 2023 16.00 16.27 15.65 16.08 15.71 42,200
Dec 1, 2023 15.65 16.03 15.52 15.93 15.57 14,700
Nov 30, 2023 15.86 15.99 15.42 15.58 15.22 10,700
Nov 29, 2023 15.95 16.10 15.34 15.58 15.22 40,000
Nov 28, 2023 16.61 16.64 15.63 15.66 15.30 73,500
Nov 27, 2023 16.53 16.98 16.35 16.61 16.23 19,600
Nov 24, 2023 17.00 17.00 16.64 16.99 16.60 5,500
Nov 22, 2023 16.50 17.00 16.21 16.97 16.58 33,700
Nov 21, 2023 16.20 16.52 16.01 16.30 15.93 15,100
Nov 20, 2023 16.44 16.53 16.16 16.39 16.02 6,100
Nov 17, 2023 16.77 16.77 16.31 16.53 16.15 19,000
Nov 16, 2023 16.66 16.72 16.06 16.64 16.26 10,600
Nov 15, 2023 16.74 17.12 16.50 16.54 16.16 14,100
Nov 14, 2023 16.29 16.91 16.19 16.84 16.46 27,800
Nov 13, 2023 16.52 16.52 15.80 15.88 15.52 19,000
Nov 10, 2023 16.30 16.67 16.30 16.52 16.14 16,400
Nov 9, 2023 16.75 16.91 16.40 16.49 16.11 7,800
Nov 8, 2023 16.91 16.91 16.16 16.73 16.35 25,200
Nov 7, 2023 16.75 16.86 16.57 16.74 16.36 13,800
Nov 6, 2023 17.74 17.76 16.71 16.72 16.34 24,800
Nov 3, 2023 17.81 18.12 17.45 17.74 17.34 19,300
Nov 2, 2023 17.99 18.13 17.64 17.80 17.39 18,300
Nov 1, 2023 17.91 17.91 17.53 17.69 17.29 16,800
Oct 31, 2023 17.38 17.90 17.36 17.75 17.35 27,800
Oct 30, 2023 16.92 17.19 16.52 17.14 16.75 17,400
Oct 27, 2023 17.62 17.62 16.45 16.68 16.30 23,500
Oct 26, 2023 16.46 16.90 16.46 16.71 16.33 44,600
Oct 25, 2023 16.36 16.48 16.16 16.20 15.83 44,600
Oct 24, 2023 16.20 16.53 16.06 16.36 15.99 16,400
Oct 23, 2023 15.95 16.35 15.73 15.94 15.58 12,700
Oct 20, 2023 16.13 16.29 15.90 16.00 15.64 22,000
Oct 19, 2023 16.45 16.45 16.02 16.02 15.65 8,300
Oct 18, 2023 16.89 17.14 16.49 16.53 16.15 10,300
Oct 17, 2023 16.68 17.17 16.68 16.96 16.57 13,000
Oct 16, 2023 16.40 16.72 16.39 16.50 16.12 11,000
Oct 13, 2023 15.89 16.50 15.79 16.21 15.84 43,900
Oct 12, 2023 16.20 16.45 15.83 16.01 15.64 44,400
Oct 11, 2023 15.87 16.61 15.74 16.36 15.99 114,500
Oct 10, 2023 16.54 16.93 15.32 15.87 15.51 123,700
Oct 9, 2023 16.31 17.15 15.84 16.38 16.01 34,400
Oct 6, 2023 16.20 17.01 15.90 16.48 16.10 39,400
Oct 5, 2023 16.01 16.37 15.86 16.36 15.99 40,200
Oct 4, 2023 15.68 16.34 15.59 16.18 15.81 28,000
Oct 3, 2023 15.72 15.79 15.32 15.68 15.32 56,200
Oct 2, 2023 15.90 16.05 15.33 15.66 15.30 28,400
Sep 29, 2023 16.11 16.19 15.45 15.87 15.51 23,900
Sep 28, 2023 16.34 16.34 15.83 16.05 15.68 21,600
Sep 27, 2023 16.74 16.74 16.01 16.20 15.83 15,700
Sep 26, 2023 16.87 16.87 16.20 16.34 15.97 29,800
Sep 25, 2023 16.81 17.10 16.69 16.92 16.53 6,700
Sep 22, 2023 17.24 17.38 16.64 16.77 16.39 17,400
Sep 21, 2023 16.88 17.47 16.82 17.18 16.79 38,700
Sep 20, 2023 17.58 17.65 17.01 17.08 16.69 33,100
Sep 19, 2023 17.28 17.72 17.10 17.45 17.05 20,400
Sep 18, 2023 17.65 17.82 17.26 17.42 17.02 13,700
Sep 15, 2023 17.74 18.06 17.38 17.83 17.42 56,100
Sep 14, 2023 17.67 17.84 17.28 17.84 17.43 29,900
Sep 13, 2023 17.79 17.79 17.15 17.40 17.00 23,400
Sep 12, 2023 17.72 17.88 17.57 17.67 17.27 12,000
Sep 11, 2023 17.85 18.24 17.29 17.73 17.33 26,000
Sep 8, 2023 17.62 17.90 17.33 17.76 17.35 70,700
Sep 7, 2023 0.19 Dividend
Sep 7, 2023 18.75 19.12 17.11 17.55 17.15 68,000
Sep 6, 2023 19.11 19.25 18.69 18.98 18.36 33,000
Sep 5, 2023 19.04 19.22 18.69 19.11 18.49 15,100
Sep 1, 2023 19.44 19.65 18.95 18.95 18.33 31,400
Aug 31, 2023 19.15 19.49 19.11 19.27 18.64 12,500
Aug 30, 2023 19.50 19.50 19.00 19.05 18.43 41,800
Aug 29, 2023 19.44 19.64 19.07 19.53 18.89 19,800
Aug 28, 2023 19.27 19.30 19.05 19.24 18.61 12,900
Aug 25, 2023 19.41 19.41 19.07 19.10 18.48 12,800
Aug 24, 2023 19.06 19.39 18.98 19.31 18.68 10,000
Aug 23, 2023 19.08 19.43 18.89 19.23 18.60 6,700
Aug 22, 2023 19.64 19.64 19.02 19.02 18.40 5,500
Aug 21, 2023 19.47 19.56 19.26 19.47 18.84 9,900
Aug 18, 2023 19.03 19.48 19.03 19.31 18.68 43,100
Aug 17, 2023 19.36 19.36 18.89 18.91 18.29 13,000
Aug 16, 2023 20.09 20.18 19.19 19.20 18.57 16,400
Aug 15, 2023 20.05 20.18 19.82 19.87 19.22 27,500
Aug 14, 2023 19.97 20.20 19.94 20.16 19.50 12,200
Aug 11, 2023 20.08 20.28 19.98 20.14 19.48 9,400
Aug 10, 2023 19.65 20.31 19.65 20.13 19.47 104,100
Aug 9, 2023 20.23 20.42 19.86 19.93 19.28 48,300
Aug 8, 2023 20.20 20.50 19.91 20.50 19.83 51,300
Aug 7, 2023 20.06 20.50 20.00 20.49 19.82 37,000
Aug 4, 2023 20.05 20.20 19.73 20.06 19.41 22,000
Aug 3, 2023 20.01 20.35 19.92 20.07 19.42 25,900
Aug 2, 2023 20.49 20.99 20.04 20.19 19.53 36,400
Aug 1, 2023 20.58 20.82 20.04 20.73 20.05 24,000
Jul 31, 2023 21.21 21.72 20.07 20.84 20.16 57,500
Jul 28, 2023 20.53 21.21 19.75 20.71 20.03 38,800
Jul 27, 2023 21.69 21.69 20.16 20.50 19.83 44,900
Jul 26, 2023 21.41 21.96 21.03 21.60 20.90 12,700
Jul 25, 2023 20.93 21.33 20.83 21.23 20.54 27,600
Jul 24, 2023 21.12 21.98 20.64 20.94 20.26 42,600
Jul 21, 2023 21.87 21.94 20.71 21.04 20.35 17,700
Jul 20, 2023 21.55 22.11 21.50 21.75 21.04 16,100
Jul 19, 2023 22.44 23.20 21.55 21.57 20.87 25,600
Jul 18, 2023 21.27 22.95 21.27 22.39 21.66 51,000
Jul 17, 2023 20.72 21.13 20.72 21.07 20.38 7,900
Jul 14, 2023 20.65 20.87 20.59 20.71 20.03 13,200
Jul 13, 2023 20.81 20.94 20.58 20.60 19.93 8,500
Jul 12, 2023 21.19 21.19 20.50 20.57 19.90 16,300
Jul 11, 2023 20.35 21.19 20.35 20.93 20.25 21,000
Jul 10, 2023 19.98 20.46 19.97 20.32 19.66 11,400
Jul 7, 2023 19.76 20.29 19.47 20.06 19.41 29,100
Jul 6, 2023 19.98 20.13 19.59 19.89 19.24 23,900
Jul 5, 2023 20.35 20.64 20.03 20.03 19.38 44,500
Jul 3, 2023 21.08 21.08 20.09 20.36 19.70 5,700
Jun 30, 2023 20.33 20.54 20.15 20.25 19.59 16,400
Jun 29, 2023 20.31 21.14 20.02 20.28 19.62 21,200
Jun 28, 2023 20.20 20.63 20.11 20.38 19.72 35,600
Jun 27, 2023 19.86 20.43 19.83 20.21 19.55 44,100
Jun 26, 2023 19.97 20.40 19.44 19.79 19.14 30,500
Jun 23, 2023 20.03 20.36 19.90 20.13 19.47 120,000
Jun 22, 2023 20.22 20.40 19.92 20.23 19.57 28,700
Jun 21, 2023 20.26 20.57 20.23 20.24 19.58 17,000
Jun 20, 2023 20.90 21.11 20.18 20.26 19.60 40,300
Jun 16, 2023 21.00 21.30 20.65 20.90 20.22 70,400
Jun 15, 2023 20.40 21.04 20.40 20.95 20.27 20,000
Jun 14, 2023 20.29 20.45 19.83 20.40 19.74 36,600
Jun 13, 2023 19.99 20.40 19.61 20.18 19.52 17,500
Jun 12, 2023 19.57 20.43 19.50 19.77 19.13 36,300
Jun 9, 2023 20.50 20.50 19.66 19.79 19.14 20,600
Jun 8, 2023 0.18 Dividend
Jun 8, 2023 20.74 20.79 18.67 20.34 19.68 28,400
Jun 7, 2023 20.90 21.29 20.59 20.82 19.97 45,800
Jun 6, 2023 20.13 20.90 20.13 20.79 19.94 39,900
Jun 5, 2023 20.50 20.85 20.04 20.04 19.22 35,800
Jun 2, 2023 19.92 20.59 19.92 20.53 19.69 28,200
Jun 1, 2023 19.70 20.10 19.34 19.69 18.88 34,200
May 31, 2023 19.27 19.82 18.43 19.57 18.77 30,700
May 30, 2023 18.95 19.79 18.95 19.26 18.47 25,600
May 26, 2023 18.61 19.00 18.59 18.85 18.08 16,900
May 25, 2023 18.98 19.08 18.59 18.62 17.86 17,800
May 24, 2023 18.98 19.44 18.76 18.92 18.15 46,700
May 23, 2023 19.41 19.41 18.93 18.96 18.18 24,400
May 22, 2023 19.00 19.78 18.95 19.27 18.48 40,500
May 19, 2023 19.00 19.34 18.94 18.98 18.20 26,900
May 18, 2023 18.81 19.00 18.61 18.90 18.13 24,200
May 17, 2023 18.95 19.00 18.23 18.72 17.95 17,100
May 16, 2023 18.60 18.99 17.93 18.90 18.13 9,200
May 15, 2023 18.79 18.79 18.40 18.61 17.85 12,800
May 12, 2023 18.75 18.75 18.02 18.07 17.33 18,400
May 11, 2023 18.66 18.80 18.09 18.50 17.74 22,300
May 10, 2023 19.72 19.72 18.63 18.85 18.08 27,200
May 9, 2023 17.60 19.73 17.34 19.70 18.89 42,900
May 8, 2023 17.75 17.75 17.25 17.54 16.82 17,800
May 5, 2023 18.02 18.44 17.25 17.81 17.08 19,600
May 4, 2023 18.01 18.34 17.58 18.02 17.28 22,800
May 3, 2023 17.94 18.45 17.92 18.20 17.45 14,600
May 2, 2023 18.02 18.58 17.74 17.92 17.19 17,900
May 1, 2023 18.81 19.33 18.32 18.61 17.85 19,400
Apr 28, 2023 18.62 18.97 18.49 18.73 17.96 9,400
Apr 27, 2023 18.85 19.03 18.45 18.77 18.00 10,400
Apr 26, 2023 18.82 19.09 18.37 18.66 17.90 27,000

Related Tickers

FMY First Trust Mortgage Income Fund
11.79
+0.34%
 
GLQ Clough Global Equity Fund
6.33
+1.69%
 
GGZ The Gabelli Global Small and Mid Cap Value Trust
11.39
+0.47%
 
FUND Sprott Focus Trust, Inc.
7.67
+0.26%
 
HNNA Hennessy Advisors, Inc.
6.69
-1.55%
 
FPL First Trust New Opportunities MLP & Energy Fund
7.75
0.00%
 
FIF First Trust Energy Infrastructure Fund
18.19
+0.07%
 
FCT First Trust Senior Floating Rate Income Fund II
10.34
+0.19%
 
B34.F Duke Capital Limited
0.3800
0.00%
 
BANX ArrowMark Financial Corp.
18.51
+0.87%