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