5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
+12.85%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-9.24%
1 YEAR PERFORMANCE
+9.08%
Silvercrest Asset Management Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $16.38 | $16.69 (1.89%) | $16.69 | $16.30 | 28.00 K | $151.81 M |
| 08/11/2025 | $16.45 | $16.20 (-1.52%) | $16.48 | $16.04 | 15.21 K | $147.35 M |
| 08/08/2025 | $16.30 | $16.19 (-0.67%) | $16.45 | $16.13 | 18.50 K | $147.26 M |
| 08/07/2025 | $16.64 | $16.29 (-2.1%) | $16.64 | $16.17 | 16.61 K | $148.17 M |
| 08/06/2025 | $16.11 | $16.37 (1.61%) | $16.45 | $15.99 | 73.80 K | $148.90 M |
| 08/05/2025 | $16.29 | $16.14 (-0.92%) | $16.37 | $16.03 | 33.82 K | $146.81 M |
| 08/04/2025 | $15.83 | $16.30 (2.97%) | $16.43 | $15.83 | 24.85 K | $148.26 M |
| 08/01/2025 | $16.00 | $15.87 (-0.81%) | $16.91 | $15.31 | 43.21 K | $144.35 M |
| 07/31/2025 | $16.16 | $16.36 (1.24%) | $16.65 | $16.12 | 26.44 K | $148.81 M |
| 07/30/2025 | $16.55 | $16.33 (-1.33%) | $16.55 | $16.25 | 22.12 K | $148.54 M |
| 07/29/2025 | $16.59 | $16.43 (-0.96%) | $16.60 | $16.39 | 21.85 K | $149.45 M |
| 07/28/2025 | $16.27 | $16.59 (1.97%) | $16.72 | $16.19 | 18.60 K | $150.90 M |
| 07/25/2025 | $16.54 | $16.41 (-0.79%) | $16.59 | $16.40 | 14.71 K | $157.24 M |
| 07/24/2025 | $16.71 | $16.54 (-1.02%) | $16.78 | $16.54 | 14.90 K | $158.48 M |
| 07/23/2025 | $16.97 | $16.88 (-0.53%) | $16.97 | $16.60 | 17.03 K | $161.74 M |
| 07/22/2025 | $16.70 | $16.79 (0.54%) | $16.86 | $16.63 | 22.50 K | $160.88 M |
| 07/21/2025 | $16.53 | $16.55 (0.12%) | $16.86 | $16.50 | 17.60 K | $158.58 M |
| 07/18/2025 | $16.52 | $16.48 (-0.24%) | $16.61 | $16.37 | 25.90 K | $157.91 M |
| 07/17/2025 | $16.49 | $16.42 (-0.42%) | $16.64 | $16.42 | 14.30 K | $157.33 M |
| 07/16/2025 | $16.25 | $16.35 (0.62%) | $16.49 | $16.22 | 20.53 K | $156.66 M |
| 07/15/2025 | $16.48 | $16.16 (-1.94%) | $16.48 | $16.11 | 29.20 K | $154.84 M |
| 07/14/2025 | $16.01 | $16.52 (3.19%) | $16.58 | $16.01 | 17.32 K | $158.29 M |
| 07/11/2025 | $16.50 | $16.36 (-0.85%) | $16.53 | $16.35 | 19.50 K | $156.76 M |
| 07/10/2025 | $16.57 | $16.61 (0.24%) | $16.79 | $16.49 | 18.13 K | $159.15 M |
| 07/09/2025 | $16.51 | $16.61 (0.61%) | $16.63 | $16.50 | 17.94 K | $159.15 M |
| 07/08/2025 | $16.39 | $16.48 (0.55%) | $16.57 | $16.36 | 34.04 K | $157.91 M |
| 07/07/2025 | $16.48 | $16.32 (-0.97%) | $16.80 | $16.27 | 39.80 K | $156.37 M |
| 07/03/2025 | $16.59 | $16.52 (-0.42%) | $16.64 | $16.46 | 7.91 K | $158.29 M |
| 07/02/2025 | $16.46 | $16.55 (0.55%) | $16.57 | $16.31 | 36.25 K | $158.58 M |
| 07/01/2025 | $15.91 | $16.44 (3.33%) | $16.61 | $15.91 | 66.20 K | $157.52 M |
| 06/30/2025 | $16.15 | $15.86 (-1.8%) | $16.15 | $15.79 | 57.94 K | $151.97 M |
| 06/27/2025 | $15.82 | $16.10 (1.77%) | $16.21 | $15.36 | 243.45 K | $154.27 M |
| 06/26/2025 | $15.48 | $15.75 (1.74%) | $15.80 | $15.25 | 31.83 K | $150.91 M |
| 06/25/2025 | $16.00 | $15.59 (-2.56%) | $16.06 | $15.58 | 35.94 K | $149.38 M |
| 06/24/2025 | $15.43 | $15.85 (2.72%) | $15.86 | $15.40 | 52.70 K | $151.87 M |
| 06/23/2025 | $14.80 | $15.31 (3.45%) | $15.31 | $14.80 | 295.94 K | $146.70 M |
| 06/20/2025 | $14.77 | $14.86 (0.61%) | $14.87 | $14.61 | 45.02 K | $142.39 M |
| 06/18/2025 | $14.56 | $14.65 (0.62%) | $14.71 | $14.44 | 38.72 K | $140.37 M |
| 06/17/2025 | $14.66 | $14.59 (-0.48%) | $14.85 | $14.57 | 82.90 K | $139.80 M |
| 06/16/2025 | $14.78 | $14.79 (0.07%) | $15.01 | $14.69 | 38.73 K | $141.71 M |
| 06/13/2025 | $14.90 | $14.71 (-1.28%) | $14.90 | $14.51 | 66.14 K | $140.95 M |
| 06/12/2025 | $15.02 | $15.11 (0.6%) | $15.24 | $15.00 | 48.20 K | $144.78 M |
| 06/11/2025 | $15.22 | $15.10 (-0.79%) | $15.23 | $14.98 | 69.50 K | $144.68 M |
| 06/10/2025 | $15.17 | $15.12 (-0.33%) | $15.17 | $14.96 | 80.44 K | $144.88 M |
| 06/09/2025 | $15.00 | $15.06 (0.4%) | $15.18 | $14.93 | 28.80 K | $144.30 M |
| 06/06/2025 | $14.96 | $15.00 (0.27%) | $15.02 | $14.87 | 38.83 K | $143.73 M |
| 06/05/2025 | $14.69 | $14.79 (0.68%) | $14.86 | $14.69 | 25.01 K | $141.71 M |
| 06/04/2025 | $14.92 | $14.67 (-1.68%) | $15.04 | $14.59 | 42.85 K | $140.56 M |
| 06/03/2025 | $14.48 | $14.84 (2.49%) | $15.01 | $14.47 | 80.74 K | $142.19 M |
| 06/02/2025 | $14.60 | $14.39 (-1.44%) | $14.60 | $14.37 | 64.00 K | $137.88 M |
| 05/30/2025 | $14.39 | $14.52 (0.9%) | $14.63 | $14.19 | 29.91 K | $139.13 M |
| 05/29/2025 | $14.28 | $14.45 (1.19%) | $14.66 | $14.28 | 59.04 K | $138.46 M |
| 05/28/2025 | $14.51 | $14.30 (-1.45%) | $14.69 | $14.24 | 445.52 K | $137.02 M |
| 05/27/2025 | $14.29 | $14.55 (1.82%) | $14.66 | $14.08 | 58.40 K | $139.41 M |
| 05/23/2025 | $14.25 | $14.06 (-1.33%) | $14.25 | $14.01 | 35.80 K | $134.72 M |
| 05/22/2025 | $14.31 | $14.35 (0.28%) | $14.54 | $14.31 | 25.15 K | $137.50 M |
| 05/21/2025 | $14.60 | $14.40 (-1.37%) | $14.78 | $14.36 | 32.67 K | $137.98 M |
| 05/20/2025 | $14.72 | $14.73 (0.07%) | $14.82 | $14.50 | 69.40 K | $141.14 M |
| 05/19/2025 | $14.46 | $14.74 (1.94%) | $14.80 | $14.46 | 35.00 K | $141.24 M |
| 05/16/2025 | $14.65 | $14.70 (0.34%) | $14.75 | $14.61 | 56.85 K | $140.85 M |
| 05/15/2025 | $14.70 | $14.71 (0.07%) | $14.89 | $14.39 | 24.50 K | $140.95 M |
| 05/14/2025 | $14.70 | $14.70 (0%) | $14.88 | $14.51 | 50.62 K | $140.85 M |
| 05/13/2025 | $14.49 | $14.79 (2.07%) | $14.92 | $14.35 | 60.15 K | $141.71 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.
