5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
+6.69%
6 MONTH PERFORMANCE
-6.86%
YEAR-TO-DATE PERFORMANCE
+1.84%
1 YEAR PERFORMANCE
-12.35%
Silvercrest Asset Management Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $15.88 | $15.47 (-2.58%) | $15.88 | $15.38 | 28.70 K | $129.42 M |
| 01/08/2026 | $15.53 | $15.46 (-0.45%) | $15.84 | $15.46 | 25.00 K | $129.33 M |
| 01/07/2026 | $15.54 | $15.59 (0.32%) | $15.84 | $15.48 | 54.32 K | $130.42 M |
| 01/06/2026 | $15.56 | $15.58 (0.13%) | $16.01 | $15.51 | 46.13 K | $130.34 M |
| 01/05/2026 | $15.39 | $15.67 (1.82%) | $15.92 | $15.39 | 63.83 K | $131.09 M |
| 01/02/2026 | $15.28 | $15.40 (0.79%) | $15.50 | $15.28 | 29.64 K | $128.83 M |
| 12/31/2025 | $15.40 | $15.19 (-1.36%) | $15.44 | $15.16 | 32.55 K | $127.07 M |
| 12/30/2025 | $15.19 | $15.31 (0.79%) | $15.46 | $15.19 | 51.00 K | $128.08 M |
| 12/29/2025 | $15.25 | $15.13 (-0.79%) | $15.56 | $15.04 | 38.00 K | $126.57 M |
| 12/26/2025 | $15.13 | $15.23 (0.66%) | $15.34 | $15.10 | 22.60 K | $127.41 M |
| 12/24/2025 | $15.18 | $15.13 (-0.33%) | $15.28 | $15.08 | 25.13 K | $126.57 M |
| 12/23/2025 | $15.11 | $15.13 (0.13%) | $15.17 | $15.02 | 37.30 K | $126.57 M |
| 12/22/2025 | $15.07 | $15.12 (0.33%) | $15.30 | $15.02 | 42.90 K | $126.49 M |
| 12/19/2025 | $15.16 | $14.98 (-1.19%) | $15.27 | $14.81 | 164.40 K | $125.32 M |
| 12/18/2025 | $15.39 | $15.15 (-1.56%) | $15.53 | $15.15 | 52.40 K | $126.74 M |
| 12/17/2025 | $15.30 | $15.22 (-0.52%) | $15.52 | $15.19 | 42.60 K | $127.32 M |
| 12/16/2025 | $15.37 | $15.35 (-0.13%) | $15.58 | $15.29 | 44.53 K | $128.41 M |
| 12/15/2025 | $15.23 | $15.28 (0.33%) | $15.44 | $15.17 | 41.20 K | $127.83 M |
| 12/12/2025 | $15.40 | $15.20 (-1.3%) | $15.52 | $15.17 | 39.00 K | $127.16 M |
| 12/11/2025 | $15.40 | $15.48 (0.52%) | $15.51 | $15.30 | 39.00 K | $129.50 M |
| 12/10/2025 | $14.95 | $15.29 (2.27%) | $15.57 | $14.75 | 57.34 K | $127.91 M |
| 12/09/2025 | $14.66 | $14.90 (1.64%) | $15.10 | $14.66 | 30.80 K | $124.65 M |
| 12/08/2025 | $14.77 | $14.52 (-1.69%) | $14.85 | $14.48 | 31.62 K | $121.47 M |
| 12/05/2025 | $15.07 | $14.69 (-2.52%) | $15.23 | $14.51 | 55.00 K | $122.89 M |
| 12/04/2025 | $14.88 | $15.03 (1.01%) | $15.17 | $14.88 | 30.13 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 |
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.
