MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAMG — Silvercrest Asset Management Group Inc.
NasdaqSilvercrest Asset Management Group Inc.
$10.19
-0.05(-0.49%)
- O
- 10.20
- H
- 10.30
- L
- 10.09
- V
- 89.39K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.19
Period Return-32.92%
Period High$16.99
Period Low$9.09
Avg Daily Volume47.8K
Total Trading Days365
SAMG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.20 | $10.30 | $10.09 | $10.19 | $-0.05 | -0.49% | 89,386 | $10.19 | $10.09 $10.30 |
| Oct 7, 2026 | $10.44 | $10.45 | $10.10 | $10.24 | $-0.22 | -2.10% | 76,919 | $10.24 | $10.10 $10.45 |
| Oct 6, 2026 | $10.51 | $10.57 | $10.26 | $10.46 | $-0.06 | -0.57% | 50,062 | $10.43 | $10.26 $10.57 |
| Oct 5, 2026 | $10.51 | $10.80 | $10.50 | $10.52 | $-0.02 | -0.19% | 80,090 | $10.60 | $10.50 $10.80 |
| Oct 2, 2026 | $10.52 | $10.70 | $10.30 | $10.54 | +$0.05 | +0.48% | 127,852 | $10.57 | $10.30 $10.70 |
| Oct 1, 2026 | $10.56 | $10.78 | $10.41 | $10.49 | $-0.07 | -0.66% | 101,408 | $10.60 | $10.41 $10.78 |
| Sep 30, 2026 | $10.59 | $10.68 | $10.00 | $10.56 | $-0.03 | -0.28% | 76,951 | $10.53 | $10.00 $10.68 |
| Sep 29, 2026 | $10.37 | $10.63 | $10.04 | $10.59 | +$0.21 | +2.02% | 150,791 | $10.48 | $10.04 $10.63 |
| Sep 28, 2026 | $10.27 | $10.41 | $10.07 | $10.38 | +$0.08 | +0.78% | 70,106 | $10.28 | $10.07 $10.41 |
| Sep 25, 2026 | $10.10 | $10.33 | $9.94 | $10.30 | +$0.18 | +1.78% | 67,427 | $10.20 | $9.94 $10.33 |
| Sep 24, 2026 | $9.80 | $10.16 | $9.69 | $10.12 | +$0.32 | +3.27% | 100,165 | $10.03 | $9.69 $10.16 |
| Sep 23, 2026 | $9.32 | $9.87 | $9.26 | $9.80 | +$0.48 | +5.15% | 162,734 | $9.66 | $9.26 $9.87 |
| Sep 22, 2026 | $9.10 | $9.47 | $9.09 | $9.32 | +$0.23 | +2.53% | 90,529 | $9.29 | $9.09 $9.47 |
| Sep 21, 2026 | $9.43 | $9.43 | $9.09 | $9.09 | $-0.33 | -3.50% | 97,277 | $9.19 | $9.09 $9.43 |
| Sep 18, 2026 | $9.53 | $9.66 | $9.14 | $9.42 | $-0.16 | -1.62% | 277,319 | $9.43 | $9.14 $9.66 |
| Sep 17, 2026 | $9.75 | $9.85 | $9.55 | $9.58 | $-0.13 | -1.29% | 141,617 | $9.73 | $9.55 $9.85 |
| Sep 16, 2026 | $9.75 | $9.77 | $9.63 | $9.70 | $-0.05 | -0.51% | 120,158 | $9.69 | $9.63 $9.77 |
| Sep 15, 2026 | $9.67 | $9.78 | $9.52 | $9.75 | +$0.09 | +0.93% | 91,708 | $9.63 | $9.52 $9.78 |
| Sep 14, 2026 | $10.03 | $10.06 | $9.66 | $9.66 | $-0.29 | -2.91% | 174,370 | $9.86 | $9.66 $10.06 |
| Sep 11, 2026 | $9.91 | $10.14 | $9.69 | $9.95 | $-0.05 | -0.50% | 165,410 | $9.94 | $9.69 $10.14 |
| Sep 10, 2026 | $10.04 | $10.05 | $9.93 | $10.00 | $-0.05 | -0.50% | 112,099 | $10.00 | $9.93 $10.05 |
| Sep 9, 2026 | $10.03 | $10.09 | $9.89 | $10.05 | +$0.02 | +0.20% | 80,611 | $10.03 | $9.89 $10.09 |
| Sep 8, 2026 | $10.17 | $10.19 | $9.97 | $10.03 | $-0.14 | -1.38% | 71,514 | $10.05 | $9.97 $10.19 |
| Sep 4, 2026 | $9.95 | $10.18 | $9.88 | $10.17 | +$0.22 | +2.21% | 41,640 | $10.09 | $9.88 $10.18 |
| Sep 3, 2026 | $10.03 | $10.13 | $9.87 | $9.95 | $-0.03 | -0.30% | 35,555 | $9.96 | $9.87 $10.13 |
| Sep 2, 2026 | $10.19 | $10.21 | $9.96 | $9.98 | $-0.19 | -1.87% | 57,959 | $10.07 | $9.96 $10.21 |
| Sep 1, 2026 | $10.05 | $10.20 | $9.78 | $10.17 | +$0.13 | +1.29% | 62,410 | $9.98 | $9.78 $10.20 |
| Aug 31, 2026 | $10.15 | $10.23 | $10.01 | $10.04 | $-0.05 | -0.50% | 54,202 | $10.09 | $10.01 $10.23 |
| Aug 28, 2026 | $10.05 | $10.17 | $10.05 | $10.09 | $-0.03 | -0.30% | 41,429 | $10.11 | $10.05 $10.17 |
| Aug 27, 2026 | $9.97 | $10.27 | $9.93 | $10.12 | +$0.14 | +1.40% | 53,292 | $10.08 | $9.93 $10.27 |