Silvercrest Asset Management Group Inc.SAMGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.74 | $14.93 | $14.51 | $14.82 | 23,875 |
| 1/30/2026 | $14.56 | $14.79 | $14.35 | $14.74 | 30,516 |
| 1/29/2026 | $14.76 | $14.79 | $14.35 | $14.67 | 36,419 |
| 1/28/2026 | $15.73 | $15.73 | $14.66 | $14.68 | 57,806 |
| 1/27/2026 | $15.60 | $15.90 | $15.51 | $15.72 | 48,300 |
| 1/26/2026 | $15.40 | $15.61 | $15.32 | $15.52 | 28,920 |
| 1/23/2026 | $15.71 | $15.83 | $15.28 | $15.45 | 28,200 |
| 1/22/2026 | $15.80 | $16.13 | $15.72 | $15.81 | 32,212 |
| 1/21/2026 | $15.52 | $15.89 | $15.52 | $15.78 | 43,500 |
| 1/20/2026 | $15.37 | $15.68 | $15.37 | $15.49 | 30,900 |
| 1/16/2026 | $15.29 | $15.62 | $15.29 | $15.54 | 23,300 |
| 1/15/2026 | $15.35 | $15.58 | $15.29 | $15.34 | 19,400 |
| 1/14/2026 | $15.30 | $15.47 | $15.30 | $15.41 | 15,531 |
| 1/13/2026 | $15.61 | $15.61 | $15.26 | $15.33 | 18,600 |
| 1/12/2026 | $15.40 | $16.16 | $15.37 | $15.63 | 25,400 |
| 1/9/2026 | $15.88 | $15.88 | $15.38 | $15.47 | 28,700 |
| 1/8/2026 | $15.53 | $15.84 | $15.46 | $15.46 | 25,000 |
| 1/7/2026 | $15.54 | $15.84 | $15.48 | $15.59 | 54,319 |
| 1/6/2026 | $15.56 | $16.01 | $15.51 | $15.58 | 46,134 |
| 1/5/2026 | $15.39 | $15.92 | $15.39 | $15.67 | 63,825 |
| 1/2/2026 | $15.28 | $15.50 | $15.28 | $15.40 | 29,643 |
| 12/31/2025 | $15.40 | $15.44 | $15.16 | $15.19 | 32,549 |
| 12/30/2025 | $15.19 | $15.46 | $15.19 | $15.31 | 51,000 |
| 12/29/2025 | $15.25 | $15.56 | $15.04 | $15.13 | 38,000 |
| 12/26/2025 | $15.13 | $15.34 | $15.10 | $15.23 | 22,600 |
| 12/24/2025 | $15.18 | $15.28 | $15.08 | $15.13 | 25,132 |
| 12/23/2025 | $15.11 | $15.17 | $15.02 | $15.13 | 37,300 |
| 12/22/2025 | $15.07 | $15.30 | $15.02 | $15.12 | 42,900 |
| 12/19/2025 | $15.16 | $15.27 | $14.81 | $14.98 | 164,400 |
| 12/18/2025 | $15.39 | $15.53 | $15.15 | $15.15 | 52,400 |
| 12/17/2025 | $15.30 | $15.52 | $15.19 | $15.22 | 42,600 |
| 12/16/2025 | $15.37 | $15.58 | $15.29 | $15.35 | 44,530 |
| 12/15/2025 | $15.23 | $15.44 | $15.17 | $15.28 | 41,200 |
| 12/12/2025 | $15.40 | $15.52 | $15.17 | $15.20 | 39,000 |
| 12/11/2025 | $15.40 | $15.51 | $15.30 | $15.48 | 39,004 |
| 12/10/2025 | $14.95 | $15.57 | $14.75 | $15.29 | 57,338 |
| 12/9/2025 | $14.66 | $15.10 | $14.66 | $14.90 | 30,800 |
| 12/8/2025 | $14.77 | $14.85 | $14.48 | $14.52 | 31,624 |
| 12/5/2025 | $15.07 | $15.23 | $14.51 | $14.69 | 55,000 |
| 12/4/2025 | $14.88 | $15.17 | $14.88 | $15.03 | 30,130 |
| 12/3/2025 | $14.62 | $14.95 | $14.28 | $14.84 | 40,500 |
| 12/2/2025 | $13.77 | $14.87 | $13.77 | $14.48 | 70,000 |
| 12/1/2025 | $13.72 | $13.90 | $13.64 | $13.65 | 30,900 |
| 11/28/2025 | $13.60 | $13.90 | $13.60 | $13.80 | 18,900 |
| 11/26/2025 | $13.50 | $13.76 | $13.43 | $13.74 | 50,200 |
| 11/25/2025 | $13.38 | $13.70 | $13.38 | $13.43 | 34,419 |
| 11/24/2025 | $13.40 | $13.56 | $13.32 | $13.32 | 38,717 |
| 11/21/2025 | $13.35 | $13.65 | $13.35 | $13.40 | 39,623 |
| 11/20/2025 | $13.52 | $13.79 | $13.23 | $13.29 | 27,700 |
| 11/19/2025 | $13.51 | $13.69 | $13.35 | $13.49 | 33,626 |
| 11/18/2025 | $13.41 | $13.74 | $13.41 | $13.55 | 25,824 |
| 11/17/2025 | $13.88 | $13.90 | $13.42 | $13.44 | 37,100 |
| 11/14/2025 | $13.87 | $14.03 | $13.74 | $13.82 | 32,827 |
| 11/13/2025 | $14.22 | $14.32 | $13.91 | $13.94 | 28,400 |
| 11/12/2025 | $13.83 | $14.20 | $13.83 | $14.14 | 36,800 |
| 11/11/2025 | $13.89 | $14.02 | $13.84 | $13.87 | 21,700 |
| 11/10/2025 | $13.79 | $13.84 | $13.61 | $13.78 | 29,912 |
| 11/7/2025 | $13.68 | $13.81 | $13.62 | $13.66 | 30,626 |
| 11/6/2025 | $13.59 | $14.41 | $13.59 | $13.67 | 24,020 |
| 11/5/2025 | $14.24 | $14.25 | $13.63 | $13.95 | 50,617 |