Silvercrest Asset Management Group Inc. - Common Stock (SAMG)

Historical Prices For Silvercrest Asset Management Group Inc. - Common Stock (SAMG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	14.66	14.75	14.59	14.59	12,568	14.59
10/22/2025	14.80	14.90	14.65	14.73	28,921	14.73
10/21/2025	14.44	15.07	14.44	14.76	35,941	14.76
10/20/2025	14.35	14.59	14.34	14.51	25,478	14.51
10/17/2025	14.25	14.52	14.25	14.34	26,085	14.34
10/16/2025	14.84	14.84	14.22	14.22	27,469	14.22
10/15/2025	14.95	15.11	14.85	14.91	36,333	14.91
10/14/2025	14.51	15.01	14.51	14.75	32,475	14.75
10/13/2025	14.66	15.07	14.65	14.71	46,217	14.71
10/10/2025	14.88	15.21	14.50	14.50	27,884	14.50
10/09/2025	15.01	15.12	14.83	14.84	20,197	14.84
10/08/2025	15.00	15.35	14.95	15.03	36,823	15.03
10/07/2025	15.35	15.35	14.90	14.95	27,130	14.95
10/06/2025	15.47	15.47	15.07	15.32	14,767	15.32
10/03/2025	15.26	15.51	15.25	15.34	15,026	15.34
10/02/2025	15.11	15.38	15.11	15.24	18,501	15.24
10/01/2025	15.63	15.63	15.17	15.18	24,525	15.18
9/30/2025	15.68	15.88	15.66	15.75	14,193	15.75
9/29/2025	15.75	16.05	15.57	15.76	54,685	15.76
9/26/2025	15.82	16.00	15.68	15.74	26,461	15.74
9/25/2025	15.91	16.03	15.91	15.96	16,115	15.96
9/24/2025	16.10	16.15	15.90	16.02	14,962	16.02
9/23/2025	16.18	16.43	15.98	16.16	50,220	16.16
9/22/2025	15.87	16.22	15.87	16.22	26,694	16.22
9/19/2025	16.45	16.54	15.87	15.94	82,882	15.94
9/18/2025	16.13	16.56	16.13	16.49	21,521	16.49
9/17/2025	15.89	16.35	15.89	16.06	28,889	16.06
9/16/2025	15.97	16.16	15.89	16.04	25,340	16.04
9/15/2025	16.28	16.28	15.89	16.06	20,270	16.06
9/12/2025	16.16	16.26	16.05	16.21	18,092	16.21
9/11/2025	15.91	16.32	15.90	16.30	30,435	16.09
9/10/2025	16.05	16.10	15.81	15.91	30,904	15.71
9/09/2025	16.08	16.22	16.02	16.09	17,600	15.88
9/08/2025	15.95	16.21	15.81	16.21	19,333	16.01
9/05/2025	16.05	16.11	15.78	15.82	22,809	15.62
9/04/2025	15.97	16.15	15.97	16.09	21,000	15.88
9/03/2025	16.17	16.26	15.96	15.96	23,874	15.75
9/02/2025	16.29	16.30	16.10	16.14	19,618	15.93
8/29/2025	16.55	16.55	16.39	16.39	17,741	16.18
8/28/2025	16.70	16.70	16.40	16.47	15,844	16.26
8/27/2025	16.65	16.88	16.65	16.70	15,741	16.48
8/26/2025	16.56	16.75	16.49	16.68	21,533	16.47
8/25/2025	16.68	16.70	16.43	16.54	18,894	16.33
8/22/2025	16.21	16.81	16.21	16.78	23,720	16.56
8/21/2025	16.14	16.24	15.99	16.02	23,994	15.81
8/20/2025	16.28	16.28	16.00	16.16	20,381	15.95
8/19/2025	16.30	16.40	16.18	16.23	14,450	16.02
8/18/2025	16.30	16.38	16.20	16.27	12,034	16.06
8/15/2025	16.76	16.76	16.33	16.38	14,217	16.17
8/14/2025	16.81	16.93	16.59	16.63	14,339	16.42
8/13/2025	16.66	16.99	16.51	16.99	32,927	16.77
8/12/2025	16.38	16.69	16.30	16.69	27,969	16.48
8/11/2025	16.45	16.48	16.04	16.20	15,211	15.99
8/08/2025	16.30	16.45	16.13	16.19	18,450	15.98
8/07/2025	16.64	16.64	16.17	16.29	16,607	16.08
8/06/2025	16.11	16.45	15.99	16.37	73,779	16.16
8/05/2025	16.29	16.37	16.03	16.14	33,821	15.93
8/04/2025	15.83	16.43	15.83	16.30	24,846	16.09
8/01/2025	16.00	16.91	15.31	15.87	43,210	15.67
7/31/2025	16.16	16.65	16.12	16.36	26,444	16.15
7/30/2025	16.55	16.55	16.25	16.33	22,122	16.12
7/29/2025	16.59	16.60	16.39	16.43	21,846	16.22
7/28/2025	16.27	16.71	16.19	16.59	18,587	16.38
7/25/2025	16.54	16.59	16.40	16.41	14,705	16.20
7/24/2025	16.71	16.78	16.54	16.54	14,904	16.33