Canada markets closed

Silvercrest Asset Management Group Inc. (SAMG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.10+0.26 (+1.75%)
At close: 04:00PM EDT
15.10 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.8815.3614.8815.1015.1013,400
Apr 25, 202414.7015.1814.3814.8414.8442,500
Apr 24, 202414.6415.0114.5014.7514.7520,600
Apr 23, 202414.5415.1614.5414.7714.7713,500
Apr 22, 202414.7714.8914.4014.8114.8141,600
Apr 19, 202414.1214.6214.1214.6214.6219,600
Apr 18, 202414.2214.5114.1414.1414.1424,900
Apr 17, 202414.5914.6613.9314.2214.2264,500
Apr 16, 202414.5414.5914.2914.4314.4352,300
Apr 15, 202414.7914.9914.4614.4614.4620,000
Apr 12, 202414.7514.9714.6114.8014.8025,100
Apr 11, 202414.7914.9114.6414.8114.8167,200
Apr 10, 202414.5214.9914.5014.9914.9933,200
Apr 09, 202414.8115.1514.6014.9014.9020,300
Apr 08, 202414.8615.0614.6014.6614.6616,900
Apr 05, 202414.9115.1214.9114.9514.9511,800
Apr 04, 202415.0415.3214.9115.0115.0116,900
Apr 03, 202414.9515.2614.8515.0115.0116,800
Apr 02, 202415.1315.2814.9014.9514.9520,700
Apr 01, 202415.6315.6615.0915.0915.0917,000
Mar 28, 202415.8916.0915.7115.8115.8111,300
Mar 27, 202415.4815.9015.4115.7415.7419,200
Mar 26, 202415.0815.4715.0015.1315.1322,500
Mar 25, 202415.4515.4514.7514.8114.8127,000
Mar 22, 202415.8415.8415.3715.4315.4312,700
Mar 21, 202415.8515.9315.5815.7815.7816,900
Mar 20, 202415.0015.7015.0015.5415.5415,500
Mar 19, 202415.3915.5515.0415.1115.1117,000
Mar 18, 202414.8015.4914.8015.3115.3116,300
Mar 15, 202414.7515.4514.3814.8014.8077,300
Mar 14, 202415.4815.6214.5714.8014.8046,600
Mar 13, 202416.0016.0015.3715.6215.6230,100
Mar 12, 202416.0716.0715.7615.7615.7639,200
Mar 11, 202415.9116.4615.9015.9015.9020,200
Mar 08, 202416.7316.9115.8115.9115.9124,800
Mar 07, 202416.6316.8816.4816.5816.5825,700
Mar 07, 20240.19 Dividend
Mar 06, 202417.0517.3516.9216.9216.7316,000
Mar 05, 202417.1517.5417.0717.2517.0612,800
Mar 04, 202417.0017.4517.0017.1516.9618,200
Mar 01, 202416.8217.0416.7516.9416.7520,100
Feb 29, 202416.8917.0016.6216.7716.5817,000
Feb 28, 202416.5616.8416.5616.6416.4514,200
Feb 27, 202416.6516.6916.5616.6016.415,800
Feb 26, 202416.6016.9316.2516.7416.5519,400
Feb 23, 202416.3717.0016.2716.2916.1126,900
Feb 22, 202416.4516.9516.2816.5716.3812,900
Feb 21, 202416.5016.6116.2416.4116.238,800
Feb 20, 202416.2216.9316.2216.4016.2215,900
Feb 16, 202416.5416.7316.3216.3216.1421,300
Feb 15, 202416.3617.2016.1916.5016.3121,000
Feb 14, 202416.2516.4316.0616.4316.258,900
Feb 13, 202416.3516.4615.8115.8115.6327,000
Feb 12, 202416.7017.0716.5216.6516.4617,300
Feb 09, 202416.4017.2216.4016.5516.3611,300
Feb 08, 202416.2616.5116.0016.1215.9435,500
Feb 07, 202416.3416.6016.0516.1715.9911,300
Feb 06, 202416.2416.5416.1016.2916.119,200
Feb 05, 202416.2516.5215.9816.2216.0417,000
Feb 02, 202416.3116.5516.0016.1215.9416,700
Feb 01, 202416.6316.7616.3816.5516.3615,400
Jan 31, 202417.4717.4716.5116.6816.4914,000
Jan 30, 202417.1317.4317.0017.3117.1217,300
Jan 29, 202417.0417.1916.9617.1516.9613,100
Jan 26, 202417.3617.3616.9417.1516.968,800
Jan 25, 202417.1917.2616.8417.2417.0516,300
Jan 24, 202417.0817.3716.8817.0016.8110,600
Jan 23, 202417.2817.2816.8116.8316.6410,300
Jan 22, 202416.6017.3416.6017.1416.959,600
Jan 19, 202416.5817.0316.3416.6216.4310,000
Jan 18, 202416.6916.6916.2616.4616.2815,100
Jan 17, 202416.5016.8416.5016.5116.3213,200
Jan 16, 202416.9017.0016.5016.6616.4713,100
Jan 12, 202417.1317.2316.8116.9316.7420,700
Jan 11, 202417.0117.1916.8016.9116.7266,300
Jan 10, 202417.4917.4916.8016.9016.7118,200
Jan 09, 202417.4117.9217.2517.3817.1827,500
Jan 08, 202417.1917.7217.1117.6217.4222,900
Jan 05, 202416.9117.4316.9117.3317.1437,600
Jan 04, 202416.9717.9016.7517.0816.8936,300
Jan 03, 202416.8617.2216.7616.8316.6430,700
Jan 02, 202416.7817.3516.7816.8116.627,800
Dec 29, 202317.0317.1616.9517.0016.8113,000
Dec 28, 202317.1017.2916.8517.1116.9224,800
Dec 27, 202317.2317.3316.8617.1016.9136,400
Dec 26, 202317.1317.5316.7917.2517.0637,700
Dec 22, 202317.2517.2516.8017.0016.8116,500
Dec 21, 202317.0117.2516.8417.2217.0326,700
Dec 20, 202317.6517.9516.9017.1316.9458,000
Dec 19, 202316.9917.7716.9917.5117.3129,500
Dec 18, 202316.4816.9716.4516.8416.6525,100
Dec 15, 202316.5516.7216.0116.4016.2257,500
Dec 14, 202316.2216.6215.9216.3916.2133,600
Dec 13, 202316.0716.4815.7515.8915.7162,100
Dec 12, 202316.0716.2915.7615.9415.7620,600
Dec 11, 202316.2716.2715.6915.9715.7944,700
Dec 08, 202316.2316.3416.1316.1615.9810,400
Dec 07, 202316.0516.5115.9516.3416.1622,900
Dec 07, 20230.19 Dividend
Dec 06, 202316.2916.7716.0916.2215.8525,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...