-
5 DAY PERFORMANCE
+0.11% -
1 MONTH PERFORMANCE
+5.53% -
3 MONTH PERFORMANCE
+14.29% -
6 MONTH PERFORMANCE
+22.23% -
YEAR-TO-DATE PERFORMANCE
+7.71% -
1 YEAR PERFORMANCE
+7.90%
Silvercrest Asset Management Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.29 | $18.43 (0.77%) | $18.61 | $18.25 | 22,688 | $175.85 M |
| 11/21/2024 | $17.80 | $18.29 (2.75%) | $18.29 | $17.74 | 15,117 | $174.51 M |
| 11/20/2024 | $18.17 | $17.95 (-1.21%) | $18.17 | $17.83 | 11,741 | $171.27 M |
| 11/19/2024 | $18.13 | $18.20 (0.39%) | $18.25 | $18.13 | 10,202 | $173.65 M |
| 11/18/2024 | $18.11 | $18.29 (0.99%) | $18.38 | $18.11 | 14,522 | $174.51 M |
| 11/15/2024 | $18.50 | $18.10 (-2.16%) | $18.50 | $18.10 | 24,944 | $172.70 M |
| 11/14/2024 | $18.37 | $18.45 (0.44%) | $18.57 | $18.25 | 25,801 | $176.04 M |
| 11/13/2024 | $18.68 | $18.34 (-1.82%) | $18.77 | $18.34 | 25,900 | $174.99 M |
| 11/12/2024 | $18.60 | $18.51 (-0.48%) | $18.63 | $18.41 | 28,300 | $176.61 M |
| 11/11/2024 | $18.15 | $18.50 (1.93%) | $18.69 | $18.02 | 27,700 | $176.52 M |
| 11/08/2024 | $17.82 | $18.08 (1.46%) | $18.09 | $17.82 | 16,500 | $172.51 M |
| 11/07/2024 | $17.15 | $17.62 (2.74%) | $17.88 | $17.15 | 35,706 | $168.12 M |
| 11/06/2024 | $18.00 | $17.08 (-5.11%) | $18.00 | $16.85 | 91,622 | $162.97 M |
| 11/05/2024 | $16.74 | $16.98 (1.43%) | $16.98 | $16.74 | 14,700 | $162.01 M |
| 11/04/2024 | $16.43 | $16.57 (0.85%) | $16.65 | $16.25 | 11,303 | $158.10 M |
| 11/01/2024 | $17.54 | $16.41 (-6.44%) | $17.54 | $16.16 | 34,602 | $156.57 M |
| 10/31/2024 | $17.49 | $17.43 (-0.34%) | $17.83 | $17.43 | 33,700 | $166.31 M |
| 10/30/2024 | $17.68 | $17.57 (-0.62%) | $17.81 | $17.57 | 12,000 | $167.64 M |
| 10/29/2024 | $17.46 | $17.61 (0.86%) | $17.69 | $17.46 | 11,122 | $168.02 M |
| 10/28/2024 | $17.09 | $17.51 (2.46%) | $17.85 | $17.09 | 30,700 | $167.07 M |
| 10/25/2024 | $17.31 | $17.05 (-1.5%) | $17.31 | $17.05 | 18,325 | $162.14 M |
| 10/24/2024 | $17.47 | $17.11 (-2.06%) | $17.52 | $17.11 | 19,006 | $162.71 M |
| 10/23/2024 | $17.16 | $17.35 (1.11%) | $17.53 | $17.16 | 18,102 | $164.99 M |
| 10/22/2024 | $17.15 | $17.33 (1.05%) | $17.48 | $17.15 | 12,100 | $164.80 M |
| 10/21/2024 | $17.75 | $17.23 (-2.93%) | $17.75 | $17.12 | 31,420 | $163.85 M |
| 10/18/2024 | $17.97 | $17.70 (-1.5%) | $18.09 | $17.70 | 13,028 | $168.32 M |
| 10/17/2024 | $17.76 | $17.89 (0.73%) | $18.02 | $17.76 | 14,630 | $170.13 M |
| 10/16/2024 | $17.75 | $17.84 (0.51%) | $17.85 | $17.59 | 13,752 | $169.65 M |
| 10/15/2024 | $16.97 | $17.34 (2.18%) | $17.50 | $16.97 | 15,111 | $164.90 M |
| 10/14/2024 | $17.22 | $17.02 (-1.16%) | $17.22 | $17.00 | 12,548 | $161.86 M |
| 10/11/2024 | $17.15 | $17.22 (0.41%) | $17.34 | $17.10 | 12,330 | $163.76 M |
| 10/10/2024 | $16.30 | $16.84 (3.31%) | $16.95 | $16.30 | 18,944 | $160.14 M |
| 10/09/2024 | $16.63 | $16.46 (-1.02%) | $16.67 | $16.33 | 14,023 | $156.53 M |
| 10/08/2024 | $16.58 | $16.59 (0.06%) | $16.67 | $16.58 | 7,231 | $157.77 M |
| 10/07/2024 | $16.73 | $16.70 (-0.18%) | $16.84 | $16.65 | 11,519 | $158.81 M |
| 10/04/2024 | $17.05 | $16.88 (-1%) | $17.08 | $16.80 | 13,348 | $160.52 M |
| 10/03/2024 | $16.73 | $16.83 (0.6%) | $16.96 | $16.66 | 24,124 | $160.05 M |
| 10/02/2024 | $16.70 | $16.66 (-0.24%) | $16.82 | $16.55 | 9,722 | $158.43 M |
| 10/01/2024 | $16.93 | $16.81 (-0.71%) | $17.02 | $16.70 | 12,500 | $159.86 M |
| 09/30/2024 | $17.07 | $17.24 (1%) | $17.32 | $17.00 | 15,416 | $163.95 M |
| 09/27/2024 | $16.97 | $17.19 (1.3%) | $17.19 | $16.97 | 10,700 | $163.47 M |
| 09/26/2024 | $17.12 | $16.87 (-1.46%) | $17.12 | $16.78 | 24,200 | $160.43 M |
| 09/25/2024 | $16.77 | $16.62 (-0.89%) | $16.77 | $16.56 | 22,346 | $158.05 M |
| 09/24/2024 | $16.80 | $16.79 (-0.06%) | $16.83 | $16.69 | 17,600 | $159.67 M |
| 09/23/2024 | $16.70 | $16.70 (0%) | $16.77 | $16.28 | 14,900 | $158.81 M |
| 09/20/2024 | $17.00 | $16.50 (-2.94%) | $17.21 | $16.50 | 109,500 | $156.91 M |
| 09/19/2024 | $16.96 | $17.13 (1%) | $17.22 | $16.82 | 24,513 | $162.90 M |
| 09/18/2024 | $16.73 | $16.64 (-0.54%) | $17.09 | $16.52 | 29,503 | $158.24 M |
| 09/17/2024 | $16.50 | $16.67 (1.03%) | $16.72 | $16.44 | 32,712 | $158.53 M |
| 09/16/2024 | $16.48 | $16.43 (-0.3%) | $16.48 | $16.10 | 45,423 | $156.24 M |
| 09/13/2024 | $16.07 | $16.35 (1.74%) | $16.35 | $16.03 | 26,300 | $155.48 M |
| 09/12/2024 | $15.90 | $16.13 (1.45%) | $16.18 | $15.90 | 23,100 | $153.39 M |
| 09/11/2024 | $16.00 | $15.99 (-0.06%) | $16.07 | $15.79 | 15,517 | $152.06 M |
| 09/10/2024 | $16.18 | $16.14 (-0.25%) | $16.19 | $15.91 | 19,500 | $153.49 M |
| 09/09/2024 | $15.51 | $15.93 (2.71%) | $16.08 | $15.51 | 23,500 | $151.49 M |
| 09/06/2024 | $15.74 | $15.36 (-2.41%) | $15.74 | $15.36 | 10,700 | $146.07 M |
| 09/05/2024 | $15.65 | $15.66 (0.06%) | $15.66 | $15.43 | 8,121 | $148.92 M |
| 09/04/2024 | $15.84 | $15.66 (-1.14%) | $15.85 | $15.57 | 8,808 | $148.92 M |
| 09/03/2024 | $16.14 | $15.83 (-1.92%) | $16.14 | $15.62 | 15,500 | $150.54 M |
| 08/30/2024 | $16.14 | $16.20 (0.37%) | $16.20 | $15.92 | 9,140 | $154.06 M |
| 08/29/2024 | $16.14 | $16.00 (-0.87%) | $16.19 | $16.00 | 18,036 | $152.16 M |
| 08/28/2024 | $15.97 | $15.92 (-0.31%) | $16.00 | $15.82 | 11,703 | $151.39 M |
| 08/27/2024 | $15.84 | $16.10 (1.64%) | $16.17 | $15.79 | 12,003 | $153.11 M |
| 08/26/2024 | $16.24 | $16.03 (-1.29%) | $16.31 | $16.03 | 22,700 | $152.44 M |
| 08/23/2024 | $15.31 | $16.02 (4.64%) | $16.10 | $15.31 | 31,500 | $152.35 M |