Skip to main content
SAMG logo

Silvercrest Asset Management Group Inc.

SAMGNASDAQFinancialsAsset Management

$10.66Today:- (-)1Y −25.04%

As of Oct 15, 2026 close

Market cap
$82.48M
P/E (TTM)
91.14
Forward P/E
187.68
Dividend yield
7.88%
52-week range
$9.09$16.16
Volume (live)
-
Avg. volume (3M)
104.34K

Silvercrest Asset Management Group (SAMG) Historical Stock Prices

Analyze Silvercrest Asset Management Group (SAMG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Silvercrest Asset Management Group (SAMG) Interactive Price Chart

Interactive historical price chart showing Silvercrest Asset Management Group stock price movements and trends across multiple time periods.

Loading chart...

SAMG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SAMG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202610.2510.6910.2510.6610.6657.86K
Oct 14, 202610.3310.519.9310.2110.21199.30K
Oct 13, 202610.2710.5910.2710.5210.52109.18K
Oct 12, 202610.2310.3110.1210.2710.2759.09K
Oct 9, 202610.1910.2910.1210.2310.2386.33K
Oct 8, 202610.2010.2910.0910.1910.1989.39K
Oct 7, 202610.4410.4510.1010.2410.2476.92K
Oct 6, 202610.5110.5610.2610.4610.4649.76K
Oct 5, 202610.5110.8010.5010.5210.5280.09K
Oct 2, 202610.5210.7010.3010.5410.5492.71K
Oct 1, 202610.5610.7810.4110.4910.49101.31K
Sep 30, 202610.5910.6810.0010.5610.5676.87K
Sep 29, 202610.3710.6310.0410.5910.59150.79K
Sep 28, 202610.2710.4110.0710.3810.3870.11K
Sep 25, 202610.1010.339.9410.3010.3067.43K
Sep 24, 20269.8010.159.6910.1210.12100.17K
Sep 23, 20269.329.879.269.809.80162.73K
Sep 22, 20269.109.479.099.329.3290.53K
Sep 21, 20269.439.439.099.099.0997.28K
Sep 18, 20269.539.669.149.429.42277.32K
Sep 17, 20269.759.859.559.579.57141.62K
Sep 16, 20269.759.779.639.709.70120.16K
Sep 15, 20269.679.789.529.759.7592.01K
Sep 14, 202610.0310.069.659.669.66174.37K
Sep 11, 20269.9110.149.699.959.95165.41K
Sep 10, 202610.0410.059.9310.009.79112.10K
Sep 9, 202610.0310.099.8910.059.8480.61K
Sep 8, 202610.1710.199.9710.039.8271.51K
Sep 4, 20269.9510.189.8810.179.9641.64K
Sep 3, 202610.0310.139.879.959.7435.55K
Sep 2, 202610.1910.219.969.989.7757.96K
Sep 1, 202610.0510.209.7810.179.9662.41K
Aug 31, 202610.1410.2310.0110.049.8354.44K
Aug 28, 202610.0510.1710.0510.099.8841.43K
Aug 27, 20269.9710.279.9310.129.9153.29K
Aug 26, 202610.0610.189.959.989.7740.88K
Aug 25, 20269.9810.119.7710.039.8247.61K
Aug 24, 202610.0310.099.919.959.7472.93K
Aug 21, 20269.8210.039.6310.039.8298.45K
Aug 20, 202610.1710.299.769.829.6167.99K
Aug 19, 202610.4110.5110.2010.209.9961.20K
Aug 18, 202610.2310.3910.1910.3810.1667.54K
Aug 17, 202610.1810.229.9510.169.9558.71K
Aug 14, 202610.1310.319.9310.189.97169.65K
Aug 13, 202610.1010.2110.0210.179.9652.43K
Aug 12, 202610.0510.179.8610.059.8467.66K
Aug 11, 20269.9110.159.9110.039.8255.66K
Aug 10, 202610.2010.269.889.929.7161.20K
Aug 7, 202610.1110.4210.0310.2110.0099.42K
Aug 6, 202610.2510.5810.1410.149.9343.36K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.