NASDAQ:SAMG | Historical Stock Price | Silvercrest Asset Management Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.35$11.03$14.56$19.23$25.39$33.522013-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.89$18.4828,900——
2020-12-30$14.25$18.9620,700——
2020-12-29$14.46$19.2448,500——
2020-12-28$14.54$19.3458,300——
2020-12-24$14.08$18.7312,700——
2020-12-23$14.19$18.8830,500——
2020-12-22$13.99$18.6130,700——
2020-12-21$13.95$18.5622,400——
2020-12-18$13.89$18.4875,400——
2020-12-17$14.11$18.7714,000——
2020-12-16$13.90$18.4915,700——
2020-12-15$14.02$18.6510,400——
2020-12-14$13.69$18.2121,600——
2020-12-11$14.38$19.138,300——
2020-12-10$14.63$19.4619,000——
2020-12-09$14.47$19.0446,100——
2020-12-08$14.38$18.9212,800——
2020-12-07$14.27$18.7731,100——
2020-12-04$14.24$18.7325,100——
2020-12-03$13.82$18.1812,900——
2020-12-02$13.61$17.9017,700——
2020-12-01$13.62$17.9228,400——
2020-11-30$13.29$17.4820,800——
2020-11-27$13.18$17.3410,100——
2020-11-25$13.22$17.3943,800——
2020-11-24$13.00$17.1026,900——
2020-11-23$12.92$17.0022,700——
2020-11-20$12.54$16.5023,400——
2020-11-19$12.65$16.64136,700——
2020-11-18$12.50$16.4419,800——
2020-11-17$12.83$16.8829,800——
2020-11-16$12.70$16.7117,100——
2020-11-13$12.44$16.3714,200——
2020-11-12$12.42$16.3418,400——
2020-11-11$12.50$16.4422,500——
2020-11-10$12.71$16.7228,900——
2020-11-09$12.25$16.1227,000——
2020-11-06$11.00$14.4721,200——
2020-11-05$11.99$15.778,200——
2020-11-04$11.93$15.698,600——
2020-11-03$11.81$15.5428,600——
2020-11-02$12.09$15.9054,100——
2020-10-30$11.29$14.8521,800——
2020-10-29$11.12$14.6339,400——
2020-10-28$10.76$14.1591,500——
2020-10-27$11.68$15.3746,800——
2020-10-26$11.71$15.4024,600——
2020-10-23$11.50$15.1318,800——
2020-10-22$11.93$15.698,100——
2020-10-21$11.98$15.765,300——
2020-10-20$11.59$15.2511,900——
2020-10-19$11.82$15.5512,600——
2020-10-16$12.21$16.0613,100——
2020-10-15$12.13$15.966,300——
2020-10-14$11.99$15.7710,500——
2020-10-13$12.01$15.809,900——
2020-10-12$11.75$15.4612,500——
2020-10-09$11.98$15.7618,800——
2020-10-08$11.97$15.7516,000——
2020-10-07$11.80$15.5291,500——
2020-10-06$11.27$14.8313,000——
2020-10-05$11.14$14.6516,600——
2020-10-02$10.38$13.6615,500——
2020-10-01$10.47$13.7718,800——
2020-09-30$10.46$13.76128,700——
2020-09-29$10.30$13.5543,800——
2020-09-28$10.81$14.2217,900——
2020-09-25$10.67$14.0421,300——
2020-09-24$10.56$13.898,600——
2020-09-23$10.75$14.1412,100——
2020-09-22$10.88$14.3120,300——
2020-09-21$11.05$14.5425,800——
2020-09-18$11.41$15.0144,000——
2020-09-17$11.90$15.6522,700——
2020-09-16$12.46$16.3952,800——
2020-09-15$11.34$14.9216,100——
2020-09-14$11.80$15.5213,300——
2020-09-11$11.28$14.8429,400——
2020-09-10$11.39$14.9830,500——
2020-09-09$12.00$15.5829,600——
2020-09-08$12.41$16.1132,300——
2020-09-04$12.48$16.208,300——
2020-09-03$12.00$15.5836,700——
2020-09-02$12.41$16.119,700——
2020-09-01$12.34$16.0219,400——
2020-08-31$12.54$16.2821,900——
2020-08-28$12.95$16.8114,100——
2020-08-27$12.38$16.0749,900——
2020-08-26$12.54$16.2819,900——
2020-08-25$11.91$15.467,000——
2020-08-24$11.72$15.218,300——
2020-08-21$11.85$15.386,300——
2020-08-20$11.74$15.2411,100——
2020-08-19$11.90$15.4526,300——
2020-08-18$12.05$15.6415,000——
2020-08-17$12.74$16.5424,700——
2020-08-14$12.59$16.3415,600——
2020-08-13$12.02$15.6011,900——
2020-08-12$12.06$15.6513,500——
2020-08-11$11.81$15.339,400——
2020-08-10$12.10$15.7116,300——
2020-08-07$12.22$15.8619,200——
2020-08-06$12.19$15.8227,800——
2020-08-05$11.92$15.4733,800——
2020-08-04$10.86$14.1038,900——
2020-08-03$11.31$14.6820,400——
2020-07-31$11.00$14.2815,800——
2020-07-30$11.10$14.4110,000——
2020-07-29$11.06$14.3615,700——
2020-07-28$10.80$14.026,200——
2020-07-27$11.24$14.5916,100——
2020-07-24$10.92$14.1710,200——
2020-07-23$11.01$14.295,900——
2020-07-22$11.40$14.8019,600——
2020-07-21$11.75$15.2512,400——
2020-07-20$12.08$15.685,100——
2020-07-17$11.98$15.5510,400——
2020-07-16$12.45$16.1615,600——
2020-07-15$12.70$16.4830,700——
2020-07-14$12.53$16.2614,500——
2020-07-13$12.10$15.7117,000——
2020-07-10$11.78$15.298,000——
2020-07-09$11.26$14.6221,300——
2020-07-08$11.89$15.439,100——
2020-07-07$11.86$15.3913,700——
2020-07-06$12.52$16.2511,100——
2020-07-02$12.75$16.5510,400——
2020-07-01$12.88$16.7228,300——
2020-06-30$12.71$16.5012,200——
2020-06-29$12.35$16.0314,700——
2020-06-26$12.23$15.87245,600——
2020-06-25$12.89$16.7315,100——
2020-06-24$12.00$15.5815,700——
2020-06-23$12.62$16.3831,000——
2020-06-22$11.89$15.4320,600——
2020-06-19$11.72$15.2145,100——
2020-06-18$11.47$14.8929,100——
2020-06-17$12.21$15.8515,900——
2020-06-16$13.25$17.2016,000——
2020-06-15$13.49$17.5124,400——
2020-06-12$11.75$15.2526,100——
2020-06-11$11.06$14.3618,900——
2020-06-10$13.09$16.7812,400——
2020-06-09$13.06$16.7415,600——
2020-06-08$13.34$17.1015,900——
2020-06-05$12.83$16.4524,400——
2020-06-04$12.14$15.5615,300——
2020-06-03$11.92$15.2817,300——
2020-06-02$11.24$14.415,100——
2020-06-01$11.36$14.5617,900——
2020-05-29$11.27$14.4519,500——
2020-05-28$11.61$14.8933,000——
2020-05-27$11.41$14.63163,200——
2020-05-26$10.94$14.0321,800——
2020-05-22$10.24$13.134,500——
2020-05-21$9.90$12.6912,600——
2020-05-20$10.30$13.2111,600——
2020-05-19$9.78$12.548,200——
2020-05-18$10.23$13.1221,700——
2020-05-15$9.45$12.1213,400——
2020-05-14$9.05$11.6016,500——
2020-05-13$8.99$11.5337,300——
2020-05-12$9.24$11.8532,400——
2020-05-11$10.12$12.9817,100——
2020-05-08$10.60$13.5912,700——
2020-05-07$10.14$13.0016,000——
2020-05-06$10.00$12.8211,600——
2020-05-05$10.00$12.8243,200——
2020-05-04$10.15$13.0116,700——
2020-05-01$10.13$12.9919,600——
2020-04-30$10.18$13.0520,500——
2020-04-29$10.68$13.6925,600——
2020-04-28$9.45$12.1235,900——
2020-04-27$9.25$11.8635,200——
2020-04-24$9.00$11.549,400——
2020-04-23$8.92$11.4410,600——
2020-04-22$9.16$11.7419,300——
2020-04-21$9.11$11.688,900——
2020-04-20$9.04$11.594,100——
2020-04-17$9.22$11.8219,700——
2020-04-16$8.85$11.3560,300——
2020-04-15$8.99$11.5318,300——
2020-04-14$9.17$11.7621,500——
2020-04-13$9.16$11.7410,100——
2020-04-09$9.45$12.1259,400——
2020-04-08$9.50$12.1827,100——
2020-04-07$8.62$11.0512,900——
2020-04-06$9.50$12.1824,000——
2020-04-03$9.03$11.5899,800——
2020-04-02$9.14$11.7214,200——
2020-04-01$9.05$11.6027,900——
2020-03-31$9.46$12.1322,100——
2020-03-30$9.76$12.5110,300——
2020-03-27$9.28$11.9033,400——
2020-03-26$9.48$12.1528,800——
2020-03-25$9.19$11.7852,500——
2020-03-24$8.49$10.8974,000——
2020-03-23$7.40$9.4937,500——
2020-03-20$7.32$9.3955,000——
2020-03-19$8.76$11.2327,400——
2020-03-18$8.79$11.2722,400——
2020-03-17$11.44$14.6752,700——
2020-03-16$8.04$10.3133,300——
2020-03-13$9.44$12.1036,200——
2020-03-12$8.76$11.2340,600——
2020-03-11$9.70$12.2326,300——
2020-03-10$9.88$12.4625,500——
2020-03-09$10.52$13.2720,100——
2020-03-06$11.16$14.0719,700——
2020-03-05$11.32$14.2715,100——
2020-03-04$11.94$15.069,100——
2020-03-03$11.70$14.7513,800——
2020-03-02$11.83$14.926,900——
2020-02-28$11.56$14.5833,900——
2020-02-27$11.80$14.8818,000——
2020-02-26$12.01$15.1428,400——
2020-02-25$12.46$15.719,700——
2020-02-24$12.32$15.545,600——
2020-02-21$12.53$15.806,800——
2020-02-20$12.68$15.991,900——
2020-02-19$12.46$15.7110,400——
2020-02-18$12.65$15.9521,500——
2020-02-14$12.40$15.647,000——
2020-02-13$12.51$15.775,300——
2020-02-12$12.30$15.512,100——
2020-02-11$12.35$15.579,700——
2020-02-10$12.64$15.944,600——
2020-02-07$12.44$15.692,200——
2020-02-06$12.68$15.999,400——
2020-02-05$12.79$16.134,800——
2020-02-04$12.69$16.0027,700——
2020-02-03$12.01$15.1414,200——
2020-01-31$11.88$14.9825,900——
2020-01-30$12.06$15.2115,600——
2020-01-29$12.27$15.476,800——
2020-01-28$12.29$15.507,000——
2020-01-27$12.11$15.2715,800——
2020-01-24$12.31$15.5210,600——
2020-01-23$12.49$15.759,200——
2020-01-22$12.52$15.792,400——
2020-01-21$12.37$15.609,900——
2020-01-17$12.42$15.669,500——
2020-01-16$12.41$15.655,900——
2020-01-15$12.38$15.619,200——
2020-01-14$12.59$15.888,100——
2020-01-13$12.88$16.245,500——
2020-01-10$12.86$16.2214,100——
2020-01-09$13.05$16.4610,900——
2020-01-08$12.88$16.248,300——
2020-01-07$12.97$16.359,600——
2020-01-06$12.79$16.1310,900——
2020-01-03$12.79$16.1321,100——
2020-01-02$12.70$16.013,900——