5 DAY PERFORMANCE
+8.91%
1 MONTH PERFORMANCE
+7.74%
3 MONTH PERFORMANCE
-4.99%
6 MONTH PERFORMANCE
+1.62%
YEAR-TO-DATE PERFORMANCE
-18.27%
1 YEAR PERFORMANCE
-16.31%
Silvercrest Asset Management Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.99 | $15.03 (0.27%) | $15.20 | $14.88 | 29.90 K | $125.73 M |
| 12/03/2025 | $14.62 | $14.84 (1.5%) | $14.95 | $14.28 | 40.50 K | $124.15 M |
| 12/02/2025 | $13.77 | $14.48 (5.16%) | $14.87 | $13.77 | 70.00 K | $121.13 M |
| 12/01/2025 | $13.72 | $13.65 (-0.51%) | $13.90 | $13.64 | 30.90 K | $114.19 M |
| 11/28/2025 | $13.60 | $13.80 (1.47%) | $13.90 | $13.60 | 18.90 K | $115.44 M |
| 11/26/2025 | $13.50 | $13.74 (1.78%) | $13.76 | $13.43 | 50.20 K | $114.94 M |
| 11/25/2025 | $13.38 | $13.43 (0.37%) | $13.70 | $13.38 | 34.42 K | $112.35 M |
| 11/24/2025 | $13.40 | $13.32 (-0.6%) | $13.56 | $13.32 | 38.72 K | $111.43 M |
| 11/21/2025 | $13.35 | $13.40 (0.37%) | $13.65 | $13.35 | 39.62 K | $112.10 M |
| 11/20/2025 | $13.52 | $13.29 (-1.7%) | $13.79 | $13.23 | 27.70 K | $111.18 M |
| 11/19/2025 | $13.51 | $13.49 (-0.15%) | $13.69 | $13.35 | 33.63 K | $112.85 M |
| 11/18/2025 | $13.41 | $13.55 (1.04%) | $13.74 | $13.41 | 25.82 K | $113.35 M |
| 11/17/2025 | $13.88 | $13.44 (-3.17%) | $13.90 | $13.42 | 37.10 K | $112.43 M |
| 11/14/2025 | $13.87 | $13.82 (-0.36%) | $14.03 | $13.74 | 32.83 K | $115.61 M |
| 11/13/2025 | $14.22 | $13.94 (-1.97%) | $14.32 | $13.91 | 28.40 K | $116.62 M |
| 11/12/2025 | $13.83 | $14.14 (2.24%) | $14.20 | $13.83 | 36.80 K | $118.29 M |
| 11/11/2025 | $13.89 | $13.87 (-0.14%) | $14.02 | $13.84 | 21.70 K | $116.03 M |
| 11/10/2025 | $13.79 | $13.78 (-0.07%) | $13.84 | $13.61 | 29.91 K | $115.28 M |
| 11/07/2025 | $13.68 | $13.66 (-0.15%) | $13.81 | $13.62 | 30.63 K | $114.27 M |
| 11/06/2025 | $13.59 | $13.67 (0.59%) | $14.41 | $13.59 | 24.02 K | $114.36 M |
| 11/05/2025 | $14.24 | $13.95 (-2.04%) | $14.25 | $13.63 | 50.62 K | $116.70 M |
| 11/04/2025 | $14.15 | $14.10 (-0.35%) | $14.37 | $14.10 | 24.80 K | $117.95 M |
| 11/03/2025 | $14.15 | $14.23 (0.57%) | $14.63 | $14.15 | 30.50 K | $119.04 M |
| 10/31/2025 | $14.09 | $14.14 (0.35%) | $14.33 | $14.00 | 25.64 K | $118.29 M |
| 10/30/2025 | $14.14 | $14.34 (1.41%) | $14.44 | $14.14 | 28.43 K | $119.96 M |
| 10/29/2025 | $14.41 | $14.19 (-1.53%) | $14.58 | $13.99 | 30.90 K | $118.71 M |
| 10/28/2025 | $14.25 | $14.51 (1.82%) | $14.68 | $14.25 | 23.30 K | $121.38 M |
| 10/27/2025 | $14.71 | $14.28 (-2.92%) | $14.85 | $14.26 | 29.30 K | $119.46 M |
| 10/24/2025 | $14.80 | $14.70 (-0.68%) | $14.88 | $14.66 | 15.90 K | $133.71 M |
| 10/23/2025 | $14.66 | $14.59 (-0.48%) | $14.75 | $14.59 | 12.60 K | $132.71 M |
| 10/22/2025 | $14.80 | $14.73 (-0.47%) | $14.90 | $14.65 | 28.92 K | $133.98 M |
| 10/21/2025 | $14.44 | $14.76 (2.22%) | $15.07 | $14.44 | 35.94 K | $134.26 M |
| 10/20/2025 | $14.35 | $14.51 (1.11%) | $14.59 | $14.34 | 25.50 K | $131.98 M |
| 10/17/2025 | $14.25 | $14.34 (0.63%) | $14.52 | $14.25 | 26.10 K | $130.44 M |
| 10/16/2025 | $14.84 | $14.22 (-4.18%) | $14.84 | $14.22 | 27.50 K | $129.34 M |
| 10/15/2025 | $14.95 | $14.91 (-0.27%) | $15.11 | $14.85 | 36.33 K | $135.62 M |
| 10/14/2025 | $14.51 | $14.75 (1.65%) | $15.01 | $14.51 | 32.50 K | $134.17 M |
| 10/13/2025 | $14.66 | $14.71 (0.34%) | $15.08 | $14.65 | 46.22 K | $133.80 M |
| 10/10/2025 | $14.88 | $14.50 (-2.55%) | $15.21 | $14.50 | 27.90 K | $131.89 M |
| 10/09/2025 | $15.01 | $14.84 (-1.13%) | $15.12 | $14.83 | 20.20 K | $134.98 M |
| 10/08/2025 | $15.00 | $15.03 (0.2%) | $15.35 | $14.95 | 36.82 K | $136.71 M |
| 10/07/2025 | $15.35 | $14.95 (-2.61%) | $15.35 | $14.90 | 27.13 K | $135.98 M |
| 10/06/2025 | $15.47 | $15.32 (-0.97%) | $15.47 | $15.07 | 14.90 K | $139.35 M |
| 10/03/2025 | $15.26 | $15.34 (0.52%) | $15.51 | $15.25 | 15.03 K | $139.53 M |
| 10/02/2025 | $15.11 | $15.24 (0.86%) | $15.38 | $15.11 | 18.50 K | $138.62 M |
| 10/01/2025 | $15.63 | $15.18 (-2.88%) | $15.63 | $15.17 | 24.53 K | $138.08 M |
| 09/30/2025 | $15.68 | $15.75 (0.45%) | $15.88 | $15.66 | 14.20 K | $143.26 M |
| 09/29/2025 | $15.75 | $15.76 (0.06%) | $16.05 | $15.57 | 54.70 K | $143.35 M |
| 09/26/2025 | $15.82 | $15.74 (-0.51%) | $16.01 | $15.68 | 25.01 K | $143.17 M |
| 09/25/2025 | $15.91 | $15.96 (0.31%) | $16.03 | $15.91 | 16.12 K | $145.17 M |
| 09/24/2025 | $16.10 | $16.02 (-0.5%) | $16.15 | $15.90 | 15.00 K | $145.72 M |
| 09/23/2025 | $16.18 | $16.16 (-0.12%) | $16.43 | $15.98 | 50.22 K | $146.99 M |
| 09/22/2025 | $15.87 | $16.22 (2.21%) | $16.22 | $15.87 | 26.70 K | $147.54 M |
| 09/19/2025 | $16.45 | $15.94 (-3.1%) | $16.54 | $15.87 | 82.90 K | $144.99 M |
| 09/18/2025 | $16.13 | $16.49 (2.23%) | $16.56 | $16.13 | 21.52 K | $149.99 M |
| 09/17/2025 | $15.89 | $16.06 (1.07%) | $16.35 | $15.89 | 28.90 K | $146.08 M |
| 09/16/2025 | $15.97 | $16.04 (0.44%) | $16.16 | $15.89 | 25.34 K | $145.90 M |
| 09/15/2025 | $16.28 | $16.06 (-1.35%) | $16.28 | $15.89 | 20.30 K | $146.08 M |
| 09/12/2025 | $16.16 | $16.21 (0.31%) | $16.26 | $16.05 | 18.10 K | $147.45 M |
| 09/11/2025 | $15.91 | $16.30 (2.45%) | $16.32 | $15.90 | 30.44 K | $148.26 M |
| 09/10/2025 | $16.05 | $15.91 (-0.87%) | $16.10 | $15.81 | 30.90 K | $144.72 M |
| 09/09/2025 | $16.08 | $16.09 (0.06%) | $16.22 | $16.02 | 17.60 K | $146.35 M |
| 09/08/2025 | $15.95 | $16.22 (1.69%) | $16.22 | $15.81 | 19.33 K | $147.54 M |
| 09/05/2025 | $16.05 | $15.82 (-1.43%) | $16.11 | $15.78 | 22.81 K | $143.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
