Silvercrest Asset Management Group Inc (SAMG)

SAMG
🏛️ États-Unis →
15.77
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 18.62 18.71 18.39 18.39 0.0M
2024-12-30 18.34 18.50 18.16 18.44 0.0M
2024-12-27 18.60 18.60 18.20 18.37 0.0M
2024-12-26 18.32 18.62 18.32 18.62 0.0M
2024-12-24 18.36 18.46 18.26 18.46 0.0M
2024-12-23 18.71 18.72 18.13 18.23 0.0M
2024-12-20 17.58 18.70 17.58 18.67 0.1M
2024-12-19 17.50 17.92 17.50 17.77 0.0M
2024-12-18 18.49 18.67 17.34 17.36 0.0M
2024-12-17 18.07 18.44 18.07 18.33 0.0M
2024-12-16 18.36 19.20 18.21 18.22 0.0M
2024-12-13 18.93 18.93 18.41 18.48 0.0M
2024-12-12 17.92 19.12 17.84 19.03 0.1M
2024-12-11 17.95 18.09 17.75 17.84 0.0M
2024-12-10 17.83 18.11 17.77 17.77 0.0M
2024-12-09 18.09 18.09 17.74 17.74 0.0M
2024-12-06 17.96 18.19 17.96 18.04 0.0M
2024-12-05 17.93 17.98 17.81 17.96 0.0M
2024-12-04 18.00 18.20 17.95 18.02 0.0M
2024-12-03 18.20 18.20 17.81 17.99 0.0M
2024-12-02 18.25 18.41 18.12 18.12 0.0M
2024-11-29 18.50 18.55 18.34 18.34 0.0M
2024-11-27 18.35 18.50 18.29 18.42 0.0M
2024-11-26 18.00 18.37 18.00 18.26 0.0M
2024-11-25 18.50 18.51 18.06 18.06 0.0M
2024-11-22 18.29 18.61 18.25 18.43 0.0M
2024-11-21 17.80 18.29 17.74 18.29 0.0M
2024-11-20 18.17 18.17 17.83 17.95 0.0M
2024-11-19 18.13 18.25 18.13 18.20 0.0M
2024-11-18 18.11 18.38 18.11 18.29 0.0M
2024-11-15 18.50 18.50 18.10 18.10 0.0M
2024-11-14 18.37 18.57 18.25 18.45 0.0M
2024-11-13 18.68 18.77 18.34 18.34 0.0M
2024-11-12 18.60 18.63 18.41 18.51 0.0M
2024-11-11 18.15 18.69 18.02 18.50 0.0M
2024-11-08 17.82 18.09 17.82 18.08 0.0M
2024-11-07 17.15 17.88 17.15 17.62 0.0M
2024-11-06 18.00 18.00 16.85 17.08 0.1M
2024-11-05 16.74 16.98 16.74 16.98 0.0M
2024-11-04 16.43 16.65 16.25 16.57 0.0M
2024-11-01 17.54 17.54 16.16 16.41 0.0M
2024-10-31 17.49 17.83 17.43 17.43 0.0M
2024-10-30 17.68 17.81 17.57 17.57 0.0M
2024-10-29 17.46 17.69 17.46 17.61 0.0M
2024-10-28 17.09 17.85 17.09 17.51 0.0M
2024-10-25 17.31 17.31 17.05 17.05 0.0M
2024-10-24 17.47 17.52 17.11 17.11 0.0M
2024-10-23 17.16 17.53 17.16 17.35 0.0M
2024-10-22 17.15 17.48 17.15 17.33 0.0M
2024-10-21 17.75 17.75 17.12 17.23 0.0M
2024-10-18 17.97 18.09 17.70 17.70 0.0M
2024-10-17 17.76 18.02 17.76 17.89 0.0M
2024-10-16 17.75 17.85 17.59 17.84 0.0M
2024-10-15 16.97 17.50 16.97 17.34 0.0M
2024-10-14 17.22 17.22 17.00 17.02 0.0M
2024-10-11 17.15 17.34 17.10 17.22 0.0M
2024-10-10 16.30 16.95 16.30 16.84 0.0M
2024-10-09 16.63 16.67 16.33 16.46 0.0M
2024-10-08 16.58 16.67 16.58 16.59 0.0M
2024-10-07 16.73 16.84 16.65 16.70 0.0M
2024-10-04 17.05 17.08 16.80 16.88 0.0M
2024-10-03 16.73 16.96 16.66 16.83 0.0M
2024-10-02 16.70 16.82 16.55 16.66 0.0M
2024-10-01 16.93 17.03 16.70 16.81 0.0M
2024-09-30 17.07 17.32 17.00 17.24 0.0M
2024-09-27 16.97 17.19 16.97 17.19 0.0M
2024-09-26 17.12 17.12 16.78 16.87 0.0M
2024-09-25 16.77 16.77 16.56 16.62 0.0M
2024-09-24 16.80 16.83 16.69 16.79 0.0M
2024-09-23 16.70 16.77 16.28 16.70 0.0M
2024-09-20 17.00 17.21 16.50 16.50 0.1M
2024-09-19 16.96 17.22 16.82 17.13 0.0M
2024-09-18 16.73 17.09 16.52 16.64 0.0M
2024-09-17 16.50 16.72 16.44 16.67 0.0M
2024-09-16 16.48 16.48 16.10 16.43 0.0M
2024-09-13 16.07 16.35 16.03 16.35 0.0M
2024-09-12 15.90 16.18 15.90 16.13 0.0M
2024-09-11 16.00 16.07 15.79 15.99 0.0M
2024-09-10 16.18 16.19 15.91 16.14 0.0M
2024-09-09 15.51 16.08 15.51 15.93 0.0M
2024-09-06 15.74 15.74 15.36 15.36 0.0M
2024-09-05 15.65 15.66 15.43 15.66 0.0M
2024-09-04 15.84 15.85 15.57 15.66 0.0M
2024-09-03 16.14 16.14 15.62 15.83 0.0M
2024-08-30 16.14 16.20 15.92 16.20 0.0M
2024-08-29 16.14 16.19 16.00 16.00 0.0M
2024-08-28 15.97 16.00 15.82 15.92 0.0M
2024-08-27 15.84 16.17 15.79 16.10 0.0M
2024-08-26 16.24 16.31 16.03 16.03 0.0M
2024-08-23 15.31 16.10 15.31 16.02 0.0M
2024-08-22 15.36 15.57 15.36 15.44 0.0M
2024-08-21 15.41 15.48 15.09 15.34 0.0M
2024-08-20 15.46 15.47 15.20 15.32 0.0M
2024-08-19 15.50 15.67 15.40 15.55 0.0M
2024-08-16 15.58 15.74 15.42 15.42 0.0M
2024-08-15 15.35 15.71 15.35 15.58 0.0M
2024-08-14 15.38 15.38 15.04 15.04 0.0M
2024-08-13 15.09 15.38 15.04 15.30 0.0M
2024-08-12 15.01 15.10 14.86 14.90 0.0M
2024-08-09 15.13 15.17 14.90 15.04 0.0M
2024-08-08 14.98 15.19 14.98 15.04 0.0M
2024-08-07 15.48 15.49 14.81 14.82 0.0M
2024-08-06 15.24 15.44 15.07 15.22 0.0M
2024-08-05 15.47 16.11 15.07 15.30 0.0M
2024-08-02 16.44 16.76 16.03 16.12 0.0M
2024-08-01 17.68 17.68 16.60 17.09 0.0M
2024-07-31 16.92 17.83 16.92 17.73 0.1M
2024-07-30 16.67 16.80 16.63 16.75 0.0M
2024-07-29 17.33 17.33 16.58 16.63 0.0M
2024-07-26 17.35 17.42 17.03 17.25 0.0M
2024-07-25 16.84 17.18 16.68 16.98 0.1M
2024-07-24 17.21 17.48 16.80 16.82 0.0M
2024-07-23 17.50 17.84 17.11 17.34 0.1M
2024-07-22 16.61 17.52 16.55 17.50 0.0M
2024-07-19 16.96 17.07 16.37 16.58 0.0M
2024-07-18 17.26 17.50 16.58 16.96 0.0M
2024-07-17 17.50 17.75 17.15 17.23 0.1M
2024-07-16 17.04 17.55 17.04 17.50 0.0M
2024-07-15 16.54 17.09 16.49 16.82 0.0M
2024-07-12 16.58 16.68 16.31 16.42 0.0M
2024-07-11 15.54 16.55 15.54 16.37 0.0M
2024-07-10 15.35 15.45 15.21 15.45 0.0M
2024-07-09 15.30 15.41 15.25 15.40 0.0M
2024-07-08 14.87 15.45 14.71 15.39 0.0M
2024-07-05 15.17 15.21 14.70 14.71 0.0M
2024-07-03 15.18 15.66 15.17 15.29 0.0M
2024-07-02 15.32 15.39 15.15 15.15 0.0M
2024-07-01 15.62 15.62 15.13 15.27 0.0M
2024-06-28 15.10 15.60 15.10 15.59 0.4M
2024-06-27 14.94 15.13 14.92 15.13 0.0M
2024-06-26 14.99 15.00 14.81 14.92 0.0M
2024-06-25 14.93 15.29 14.93 14.94 0.0M
2024-06-24 15.00 15.10 14.80 14.93 0.0M
2024-06-21 15.09 15.14 14.92 14.96 0.0M
2024-06-20 15.04 15.23 14.86 15.08 0.0M
2024-06-18 14.76 15.13 14.75 14.95 0.0M
2024-06-17 14.82 14.86 14.69 14.86 0.0M
2024-06-14 15.21 15.21 14.81 14.86 0.0M
2024-06-13 15.24 15.52 15.10 15.50 0.0M
2024-06-12 15.60 15.74 15.10 15.13 0.0M
2024-06-11 15.09 15.37 15.01 15.32 0.0M
2024-06-10 15.26 15.32 15.10 15.15 0.0M
2024-06-07 15.69 15.73 15.25 15.26 0.0M
2024-06-06 15.70 15.91 15.70 15.72 0.0M
2024-06-05 15.72 15.76 15.60 15.70 0.0M
2024-06-04 15.89 15.89 15.62 15.62 0.0M
2024-06-03 15.43 15.94 15.35 15.94 0.0M
2024-05-31 15.45 15.45 15.19 15.28 0.0M
2024-05-30 15.22 15.50 15.02 15.37 0.0M
2024-05-29 14.83 15.23 14.75 15.08 0.0M
2024-05-28 15.22 15.22 14.78 15.00 0.0M
2024-05-24 15.09 15.30 14.88 15.08 0.0M
2024-05-23 15.68 15.68 14.83 14.98 0.0M
2024-05-22 15.59 15.65 15.32 15.58 0.0M
2024-05-21 15.59 15.70 15.54 15.56 0.0M
2024-05-20 15.79 15.87 15.43 15.62 0.0M
2024-05-17 16.00 16.00 15.78 15.90 0.0M
2024-05-16 15.24 15.95 15.07 15.94 0.0M
2024-05-15 15.06 15.37 14.84 15.34 0.0M
2024-05-14 15.11 15.31 14.75 15.01 0.1M
2024-05-13 15.09 15.29 14.86 15.09 0.1M
2024-05-10 15.10 15.15 14.81 15.01 0.0M
2024-05-09 15.03 15.25 14.77 15.09 0.1M
2024-05-08 15.00 15.13 14.75 15.00 0.1M
2024-05-07 15.30 15.44 14.82 15.06 0.0M
2024-05-06 14.70 15.33 14.66 15.33 0.1M
2024-05-03 14.79 14.91 14.15 14.48 0.0M
2024-05-02 14.75 14.97 14.39 14.53 0.0M
2024-05-01 14.73 15.00 14.60 14.75 0.0M
2024-04-30 14.94 15.05 14.50 14.65 0.0M
2024-04-29 15.40 15.40 14.79 15.10 0.0M
2024-04-26 14.88 15.36 14.88 15.10 0.0M
2024-04-25 14.70 15.18 14.38 14.84 0.0M
2024-04-24 14.64 15.01 14.50 14.75 0.0M
2024-04-23 14.54 15.16 14.54 14.77 0.0M
2024-04-22 14.77 14.89 14.40 14.81 0.0M
2024-04-19 14.12 14.62 14.12 14.62 0.0M
2024-04-18 14.22 14.51 14.14 14.14 0.0M
2024-04-17 14.59 14.66 13.93 14.22 0.1M
2024-04-16 14.54 14.59 14.29 14.43 0.1M
2024-04-15 14.79 14.99 14.46 14.46 0.0M
2024-04-12 14.75 14.97 14.61 14.80 0.0M
2024-04-11 14.79 14.91 14.64 14.81 0.1M
2024-04-10 14.52 14.99 14.50 14.99 0.0M
2024-04-09 14.81 15.15 14.60 14.90 0.0M
2024-04-08 14.86 15.06 14.60 14.66 0.0M
2024-04-05 14.91 15.12 14.91 14.95 0.0M
2024-04-04 15.04 15.32 14.91 15.01 0.0M
2024-04-03 14.95 15.26 14.85 15.01 0.0M
2024-04-02 15.13 15.28 14.90 14.95 0.0M
2024-04-01 15.63 15.66 15.09 15.09 0.0M
2024-03-28 15.89 16.09 15.71 15.81 0.0M
2024-03-27 15.48 15.90 15.41 15.74 0.0M
2024-03-26 15.08 15.47 15.00 15.13 0.0M
2024-03-25 15.45 15.45 14.75 14.81 0.0M
2024-03-22 15.84 15.84 15.37 15.43 0.0M
2024-03-21 15.85 15.93 15.58 15.78 0.0M
2024-03-20 15.00 15.70 15.00 15.54 0.0M
2024-03-19 15.39 15.55 15.04 15.11 0.0M
2024-03-18 14.80 15.49 14.80 15.31 0.0M
2024-03-15 14.75 15.45 14.38 14.80 0.1M
2024-03-14 15.48 15.62 14.57 14.80 0.0M
2024-03-13 16.00 16.00 15.37 15.62 0.0M
2024-03-12 16.07 16.07 15.76 15.76 0.0M
2024-03-11 15.91 16.46 15.90 15.90 0.0M
2024-03-08 16.73 16.91 15.81 15.91 0.0M
2024-03-07 16.63 16.88 16.48 16.58 0.0M
2024-03-06 17.05 17.35 16.92 16.92 0.0M
2024-03-05 17.15 17.54 17.07 17.25 0.0M
2024-03-04 17.00 17.45 17.00 17.15 0.0M
2024-03-01 16.82 17.04 16.75 16.94 0.0M
2024-02-29 16.89 17.00 16.62 16.77 0.0M
2024-02-28 16.56 16.84 16.56 16.64 0.0M
2024-02-27 16.65 16.69 16.56 16.60 0.0M
2024-02-26 16.60 16.93 16.25 16.74 0.0M
2024-02-23 16.37 17.00 16.27 16.29 0.0M
2024-02-22 16.45 16.95 16.28 16.57 0.0M
2024-02-21 16.50 16.61 16.24 16.41 0.0M
2024-02-20 16.22 16.93 16.22 16.40 0.0M
2024-02-16 16.54 16.73 16.32 16.32 0.0M
2024-02-15 16.36 17.20 16.19 16.50 0.0M
2024-02-14 16.25 16.43 16.06 16.43 0.0M
2024-02-13 16.35 16.46 15.81 15.81 0.0M
2024-02-12 16.70 17.07 16.52 16.65 0.0M
2024-02-09 16.40 17.22 16.40 16.55 0.0M
2024-02-08 16.26 16.51 16.00 16.12 0.0M
2024-02-07 16.34 16.60 16.05 16.17 0.0M
2024-02-06 16.24 16.54 16.10 16.29 0.0M
2024-02-05 16.25 16.52 15.98 16.22 0.0M
2024-02-02 16.31 16.55 16.00 16.12 0.0M
2024-02-01 16.63 16.76 16.38 16.55 0.0M
2024-01-31 17.47 17.47 16.51 16.68 0.0M
2024-01-30 17.13 17.43 17.00 17.31 0.0M
2024-01-29 17.04 17.19 16.96 17.15 0.0M
2024-01-26 17.36 17.36 16.94 17.15 0.0M
2024-01-25 17.19 17.26 16.84 17.24 0.0M
2024-01-24 17.08 17.37 16.88 17.00 0.0M
2024-01-23 17.28 17.28 16.81 16.83 0.0M
2024-01-22 16.60 17.34 16.60 17.14 0.0M
2024-01-19 16.58 17.03 16.34 16.62 0.0M
2024-01-18 16.69 16.69 16.26 16.46 0.0M
2024-01-17 16.50 16.84 16.50 16.51 0.0M
2024-01-16 16.90 17.00 16.50 16.66 0.0M
2024-01-12 17.13 17.23 16.81 16.93 0.0M
2024-01-11 17.01 17.19 16.80 16.91 0.1M
2024-01-10 17.49 17.49 16.80 16.90 0.0M
2024-01-09 17.41 17.92 17.25 17.38 0.0M
2024-01-08 17.19 17.72 17.11 17.62 0.0M
2024-01-05 16.91 17.43 16.91 17.33 0.0M
2024-01-04 16.97 17.90 16.75 17.08 0.0M
2024-01-03 16.86 17.22 16.76 16.83 0.0M
2024-01-02 16.78 17.35 16.78 16.81 0.0M