5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
-7.92%
3 MONTH PERFORMANCE
-17.68%
6 MONTH PERFORMANCE
-7.19%
YEAR-TO-DATE PERFORMANCE
-17.18%
1 YEAR PERFORMANCE
+3.25%
Silvercrest Asset Management Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $15.28 | $15.26 (-0.13%) | $15.35 | $15.17 | 66,986 | $144.40 M |
| 04/30/2025 | $15.03 | $15.30 (1.8%) | $15.40 | $14.99 | 130,612 | $144.59 M |
| 04/29/2025 | $15.08 | $15.18 (0.66%) | $15.34 | $15.05 | 115,521 | $143.46 M |
| 04/28/2025 | $15.04 | $15.19 (1%) | $15.26 | $14.90 | 58,000 | $143.55 M |
| 04/25/2025 | $14.96 | $15.03 (0.47%) | $15.22 | $14.79 | 37,635 | $142.04 M |
| 04/24/2025 | $15.00 | $15.09 (0.6%) | $15.40 | $14.85 | 34,306 | $142.61 M |
| 04/23/2025 | $15.32 | $15.00 (-2.09%) | $15.54 | $14.95 | 125,700 | $141.76 M |
| 04/22/2025 | $15.01 | $15.18 (1.13%) | $15.31 | $15.00 | 65,804 | $143.46 M |
| 04/21/2025 | $14.81 | $15.00 (1.28%) | $15.08 | $14.61 | 52,900 | $141.76 M |
| 04/17/2025 | $15.11 | $14.78 (-2.18%) | $15.21 | $14.72 | 51,912 | $139.68 M |
| 04/16/2025 | $15.30 | $15.21 (-0.59%) | $15.82 | $15.03 | 35,113 | $143.74 M |
| 04/15/2025 | $15.47 | $15.30 (-1.1%) | $15.85 | $15.29 | 42,304 | $144.59 M |
| 04/14/2025 | $15.30 | $15.41 (0.72%) | $15.92 | $15.18 | 152,000 | $145.63 M |
| 04/11/2025 | $15.38 | $15.01 (-2.41%) | $15.49 | $14.90 | 21,000 | $141.85 M |
| 04/10/2025 | $15.20 | $15.34 (0.92%) | $15.63 | $14.46 | 38,318 | $144.97 M |
| 04/09/2025 | $14.81 | $15.41 (4.05%) | $15.71 | $14.26 | 150,311 | $145.63 M |
| 04/08/2025 | $15.23 | $14.78 (-2.95%) | $15.23 | $14.63 | 50,700 | $139.68 M |
| 04/07/2025 | $15.06 | $14.91 (-1%) | $15.55 | $14.44 | 72,300 | $140.90 M |
| 04/04/2025 | $15.72 | $15.43 (-1.84%) | $15.72 | $15.02 | 69,126 | $145.82 M |
| 04/03/2025 | $16.13 | $16.08 (-0.31%) | $16.60 | $15.64 | 45,424 | $151.96 M |
| 04/02/2025 | $16.37 | $16.50 (0.79%) | $16.61 | $16.34 | 251,941 | $155.93 M |
| 04/01/2025 | $16.38 | $16.54 (0.98%) | $16.56 | $16.31 | 41,400 | $156.31 M |
| 03/31/2025 | $16.43 | $16.36 (-0.43%) | $16.47 | $16.28 | 43,529 | $154.61 M |
| 03/28/2025 | $16.40 | $16.47 (0.43%) | $16.56 | $16.28 | 28,200 | $155.65 M |
| 03/27/2025 | $16.10 | $16.50 (2.48%) | $16.68 | $16.08 | 88,100 | $155.93 M |
| 03/26/2025 | $16.26 | $16.23 (-0.18%) | $16.50 | $16.05 | 76,300 | $153.38 M |
| 03/25/2025 | $16.62 | $16.10 (-3.13%) | $16.63 | $15.97 | 63,200 | $152.15 M |
| 03/24/2025 | $16.34 | $16.52 (1.1%) | $16.72 | $16.22 | 25,836 | $156.12 M |
| 03/21/2025 | $16.50 | $16.28 (-1.33%) | $16.60 | $16.00 | 112,142 | $153.85 M |
| 03/20/2025 | $16.65 | $16.65 (0%) | $16.80 | $16.53 | 17,200 | $157.35 M |
| 03/19/2025 | $16.53 | $16.74 (1.27%) | $16.91 | $16.53 | 39,711 | $158.20 M |
| 03/18/2025 | $16.56 | $16.61 (0.3%) | $16.61 | $16.52 | 12,900 | $156.97 M |
| 03/17/2025 | $16.83 | $16.70 (-0.77%) | $16.87 | $16.67 | 49,700 | $157.82 M |
| 03/14/2025 | $16.83 | $16.86 (0.18%) | $17.01 | $16.76 | 13,400 | $159.33 M |
| 03/13/2025 | $17.28 | $16.83 (-2.6%) | $17.28 | $16.77 | 13,936 | $159.05 M |
| 03/12/2025 | $17.65 | $17.10 (-3.12%) | $17.65 | $17.04 | 23,700 | $161.60 M |
| 03/11/2025 | $17.68 | $17.63 (-0.28%) | $17.88 | $17.60 | 15,700 | $166.61 M |
| 03/10/2025 | $17.16 | $17.59 (2.51%) | $18.19 | $17.03 | 35,718 | $166.23 M |
| 03/07/2025 | $17.51 | $17.19 (-1.83%) | $17.62 | $16.95 | 18,400 | $162.45 M |
| 03/06/2025 | $17.21 | $17.41 (1.16%) | $17.69 | $17.14 | 10,204 | $164.53 M |
| 03/05/2025 | $17.48 | $17.42 (-0.34%) | $17.70 | $16.82 | 29,400 | $164.62 M |
| 03/04/2025 | $18.06 | $17.59 (-2.6%) | $18.06 | $17.59 | 10,700 | $166.23 M |
| 03/03/2025 | $18.15 | $18.11 (-0.22%) | $18.35 | $18.10 | 20,600 | $171.15 M |
| 02/28/2025 | $18.03 | $18.13 (0.55%) | $18.35 | $17.91 | 25,249 | $171.33 M |
| 02/27/2025 | $18.25 | $18.03 (-1.21%) | $18.25 | $18.03 | 13,100 | $170.39 M |
| 02/26/2025 | $18.56 | $18.37 (-1.02%) | $18.64 | $18.10 | 16,610 | $173.60 M |
| 02/25/2025 | $18.49 | $18.45 (-0.22%) | $18.75 | $18.45 | 19,700 | $174.36 M |
| 02/24/2025 | $18.47 | $18.36 (-0.6%) | $18.67 | $18.36 | 17,600 | $173.51 M |
| 02/21/2025 | $18.93 | $18.41 (-2.75%) | $19.02 | $18.41 | 24,347 | $173.98 M |
| 02/20/2025 | $19.00 | $18.78 (-1.16%) | $19.03 | $18.78 | 9,909 | $177.48 M |
| 02/19/2025 | $18.71 | $19.02 (1.66%) | $19.04 | $18.71 | 14,200 | $179.75 M |
| 02/18/2025 | $18.43 | $18.86 (2.33%) | $19.00 | $18.43 | 24,200 | $178.23 M |
| 02/14/2025 | $17.97 | $18.30 (1.84%) | $18.59 | $17.86 | 27,300 | $172.94 M |
| 02/13/2025 | $18.14 | $17.98 (-0.88%) | $18.19 | $17.90 | 20,800 | $169.92 M |
| 02/12/2025 | $18.45 | $17.97 (-2.6%) | $18.47 | $17.97 | 16,600 | $169.82 M |
| 02/11/2025 | $18.24 | $18.63 (2.14%) | $19.00 | $18.03 | 31,300 | $176.06 M |
| 02/10/2025 | $18.16 | $18.42 (1.43%) | $18.46 | $17.99 | 22,332 | $174.08 M |
| 02/07/2025 | $18.52 | $18.36 (-0.86%) | $18.57 | $18.28 | 9,230 | $173.51 M |
| 02/06/2025 | $18.65 | $18.51 (-0.75%) | $18.74 | $18.51 | 11,942 | $174.93 M |
| 02/05/2025 | $18.50 | $18.59 (0.49%) | $18.59 | $18.42 | 10,200 | $175.68 M |
| 02/04/2025 | $18.20 | $18.42 (1.21%) | $18.47 | $18.20 | 13,400 | $174.08 M |
| 02/03/2025 | $18.18 | $18.17 (-0.06%) | $18.40 | $18.10 | 13,124 | $171.71 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.
