Silvercrest Asset Management Group Inc (SAMG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.06737825217 | 14.99 | 15.62 | 14.81 | 100303 | 15.50058616 | CS |
| 4 | -0.6 | -3.80952380952 | 15.75 | 15.91 | 14.69 | 41033 | 15.35692136 | CS |
| 12 | 0.35 | 2.36486486486 | 14.8 | 16 | 13.93 | 36317 | 15.13562897 | CS |
| 26 | -1.71 | -10.1423487544 | 16.86 | 17.92 | 13.93 | 27661 | 15.53873798 | CS |
| 52 | -5.09 | -25.1482213439 | 20.24 | 23.2 | 13.93 | 28021 | 16.69464894 | CS |
| 156 | -0.45 | -2.88461538462 | 15.6 | 23.2 | 13.93 | 31160 | 17.61383676 | CS |
| 260 | 1.14 | 8.13704496788 | 14.01 | 23.2 | 6.21 | 30723 | 15.99335611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 15.15 | -0.12 | -0.79 | 15.32 | 15.39 | 15.15 | 12940 |
| 1719873300 | 15.27 | 0.14 | 0.93 | 15.62 | 15.62 | 15.13 | 28246 |
| 1719614100 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1719527700 | 15.13 | 0.21 | 1.41 | 14.94 | 15.13 | 14.91 | 22498 |
| 1719441300 | 14.92 | -0.02 | -0.13 | 14.99 | 15 | 14.81 | 29494 |
| 1719354900 | 14.94 | 0.01 | 0.07 | 14.93 | 15.2872 | 14.93 | 16759 |
| 1719268500 | 14.93 | -0.03 | -0.20 | 15.01 | 15.1 | 14.8 | 24536 |
| 1719009300 | 14.96 | -0.12 | -0.80 | 15.09 | 15.14 | 14.92 | 41803 |
| 1718922900 | 15.08 | 0.13 | 0.87 | 15.04 | 15.23 | 14.86 | 21725 |
| 1718750100 | 14.95 | 0.2 | 1.37 | 14.76 | 15.13 | 14.75 | 23096 |
| 1718663700 | 14.7485 | -0.11 | -0.75 | 14.82 | 14.82 | 14.69 | 17642 |
| 1718404500 | 14.86 | -0.64 | -4.13 | 15.21 | 15.21 | 14.81 | 25349 |
| 1718318100 | 15.5 | 0.37 | 2.45 | 15.24 | 15.52 | 15.1 | 13521 |
| 1718231700 | 15.13 | -0.19 | -1.24 | 15.6 | 15.74 | 15.1 | 25618 |
| 1718145300 | 15.32 | 0.17 | 1.12 | 15.11 | 15.37 | 15.0124 | 10185 |
| 1718058900 | 15.15 | -0.11 | -0.72 | 15.26 | 15.315 | 15.1 | 19582 |
| 1717799700 | 15.26 | -0.46 | -2.93 | 15.69 | 15.7284 | 15.2525 | 11024 |
| 1717713300 | 15.72 | 0.02 | 0.13 | 15.63 | 15.91 | 15.63 | 7898 |
| 1717626900 | 15.7 | 0.08 | 0.51 | 15.75 | 15.76 | 15.6001 | 20616 |
| 1717540500 | 15.62 | -0.32 | -2.01 | 15.77 | 15.89 | 15.62 | 9119 |
| 1717454100 | 15.94 | 0.66 | 4.32 | 15.43 | 15.94 | 15.345 | 21844 |
| 1717194900 | 15.28 | -0.09 | -0.59 | 15.45 | 15.45 | 15.19 | 14071 |
| 1717108500 | 15.37 | 0.29 | 1.92 | 15.22 | 15.5 | 15.02 | 18626 |
| 1717022100 | 15.08 | 0.08 | 0.53 | 14.83 | 15.23 | 14.75 | 36489 |
| 1716935700 | 15 | -0.08 | -0.53 | 15.22 | 15.26 | 14.78 | 40960 |
| 1716590100 | 15.08 | 0.1 | 0.67 | 15.09 | 15.3 | 14.88 | 36463 |
| 1716503700 | 14.98 | -0.6 | -3.85 | 15.68 | 15.68 | 14.83 | 44753 |
| 1716417300 | 15.58 | 0.02 | 0.13 | 15.59 | 15.645 | 15.315 | 22699 |
| 1716330900 | 15.56 | -0.06 | -0.38 | 15.59 | 15.695 | 15.54 | 21216 |
| 1716244500 | 15.62 | -0.28 | -1.76 | 15.79 | 15.87 | 15.425 | 27042 |
| 1715985300 | 15.9 | -0.04 | -0.25 | 16 | 16 | 15.78 | 38142 |
| 1715898900 | 15.94 | 0.6 | 3.91 | 15.24 | 15.95 | 15.07 | 34931 |
| 1715812500 | 15.34 | 0.33 | 2.20 | 15.11 | 15.37 | 14.84 | 30128 |
| 1715726100 | 15.01 | -0.08 | -0.53 | 15.11 | 15.31 | 14.75 | 53782 |
| 1715639700 | 15.09 | 0.08 | 0.53 | 15.09 | 15.29 | 14.86 | 66610 |
| 1715380500 | 15.01 | -0.08 | -0.53 | 15.1 | 15.1525 | 14.81 | 28554 |
| 1715294100 | 15.09 | 0.09 | 0.60 | 15.03 | 15.245 | 14.77 | 62841 |
| 1715207700 | 15 | -0.06 | -0.40 | 15 | 15.125 | 14.75 | 79321 |
| 1715121300 | 15.06 | -0.27 | -1.76 | 15.3 | 15.44 | 14.82 | 43979 |
| 1715034900 | 15.33 | 0.86 | 5.91 | 14.7 | 15.33 | 14.59 | 53061 |
| 1714775700 | 14.475 | -0.06 | -0.38 | 14.79 | 14.94 | 14.15 | 20512 |
| 1714689300 | 14.53 | -0.22 | -1.49 | 14.92 | 14.965 | 14.39 | 15234 |
| 1714602900 | 14.75 | 0.1 | 0.68 | 14.73 | 14.9963 | 14.6 | 9042 |
| 1714516500 | 14.65 | -0.45 | -2.98 | 14.94 | 15.16 | 14.5 | 28027 |
| 1714430100 | 15.1 | 0 | 0.00 | 15.4 | 15.4 | 14.79 | 32793 |
| 1714170900 | 15.1 | 0.26 | 1.75 | 14.79 | 15.36 | 14.79 | 13432 |
| 1714084500 | 14.84 | 0.09 | 0.61 | 14.7 | 15.18 | 14.38 | 42523 |
| 1713998100 | 14.75 | -0.02 | -0.14 | 14.64 | 15.0147 | 14.495 | 20565 |
| 1713911700 | 14.77 | -0.04 | -0.27 | 14.79 | 15.1641 | 14.535 | 13476 |
| 1713825300 | 14.81 | 0.19 | 1.30 | 14.77 | 14.89 | 14.4 | 41550 |
| 1713566100 | 14.62 | 0.48 | 3.39 | 14.12 | 14.62 | 14.12 | 19640 |
| 1713479700 | 14.14 | -0.08 | -0.56 | 14.22 | 14.51 | 14.14 | 24882 |
| 1713393300 | 14.22 | -0.21 | -1.42 | 14.59 | 14.66 | 13.93 | 64547 |
| 1713306900 | 14.425 | -0.04 | -0.24 | 14.54 | 14.5931 | 14.29 | 52349 |
| 1713220500 | 14.46 | -0.34 | -2.30 | 14.79 | 14.99 | 14.46 | 19994 |
| 1712961300 | 14.8 | -0.01 | -0.07 | 14.75 | 14.97 | 14.61 | 25139 |
| 1712874900 | 14.81 | -0.18 | -1.20 | 14.96 | 14.96 | 14.64 | 67184 |
| 1712788500 | 14.99 | 0.09 | 0.60 | 14.52 | 14.99 | 14.5001 | 33190 |
| 1712702100 | 14.9 | 0.24 | 1.64 | 14.81 | 15.15 | 14.6 | 20309 |
| 1712615700 | 14.66 | -0.29 | -1.94 | 14.86 | 15.08 | 14.6 | 16912 |
| 1712356500 | 14.95 | -0.06 | -0.40 | 14.91 | 15.12 | 14.91 | 11806 |
| 1712270100 | 15.01 | 0 | 0.00 | 15.16 | 15.32 | 14.91 | 16861 |
| 1712183700 | 15.01 | 0.06 | 0.40 | 14.95 | 15.26 | 14.85 | 16825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
