-
5 DAY PERFORMANCE
+2.69% -
1 MONTH PERFORMANCE
+7.73% -
3 MONTH PERFORMANCE
+10.01% -
6 MONTH PERFORMANCE
+8.48% -
YEAR-TO-DATE PERFORMANCE
+0.88% -
1 YEAR PERFORMANCE
+6.85%
Silvercrest Asset Management Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $15.36 | $15.44 (0.52%) | $15.57 | $15.36 | 19,000 | $146.83 M |
| 08/21/2024 | $15.41 | $15.34 (-0.45%) | $15.48 | $15.09 | 25,035 | $145.88 M |
| 08/20/2024 | $15.46 | $15.32 (-0.91%) | $15.47 | $15.20 | 13,804 | $145.69 M |
| 08/19/2024 | $15.50 | $15.55 (0.32%) | $15.67 | $15.40 | 11,071 | $147.88 M |
| 08/16/2024 | $15.58 | $15.42 (-1.03%) | $15.74 | $15.42 | 9,106 | $146.64 M |
| 08/15/2024 | $15.35 | $15.58 (1.5%) | $15.71 | $15.35 | 17,900 | $148.16 M |
| 08/14/2024 | $15.38 | $15.04 (-2.21%) | $15.38 | $15.04 | 16,400 | $143.03 M |
| 08/13/2024 | $15.09 | $15.30 (1.39%) | $15.38 | $15.04 | 21,200 | $145.50 M |
| 08/12/2024 | $15.01 | $14.90 (-0.73%) | $15.10 | $14.86 | 28,400 | $141.69 M |
| 08/09/2024 | $15.13 | $15.04 (-0.59%) | $15.17 | $14.90 | 14,400 | $143.03 M |
| 08/08/2024 | $14.98 | $15.04 (0.4%) | $15.19 | $14.98 | 16,200 | $143.03 M |
| 08/07/2024 | $15.48 | $14.82 (-4.26%) | $15.49 | $14.81 | 25,412 | $140.93 M |
| 08/06/2024 | $15.24 | $15.22 (-0.13%) | $15.44 | $15.07 | 17,320 | $144.74 M |
| 08/05/2024 | $15.47 | $15.30 (-1.1%) | $16.11 | $15.07 | 29,300 | $145.50 M |
| 08/02/2024 | $16.44 | $16.12 (-1.95%) | $16.76 | $16.03 | 20,700 | $153.30 M |
| 08/01/2024 | $17.68 | $17.09 (-3.34%) | $17.68 | $16.60 | 31,647 | $162.52 M |
| 07/31/2024 | $16.92 | $17.73 (4.79%) | $17.83 | $16.92 | 56,900 | $168.61 M |
| 07/30/2024 | $16.67 | $16.75 (0.48%) | $16.80 | $16.63 | 47,400 | $159.29 M |
| 07/29/2024 | $17.33 | $16.63 (-4.04%) | $17.33 | $16.58 | 33,600 | $158.15 M |
| 07/26/2024 | $17.35 | $17.25 (-0.58%) | $17.42 | $17.02 | 32,933 | $163.53 M |
| 07/25/2024 | $16.84 | $16.98 (0.83%) | $17.18 | $16.68 | 76,446 | $160.97 M |
| 07/24/2024 | $17.20 | $16.82 (-2.21%) | $17.48 | $16.80 | 41,200 | $159.45 M |
| 07/23/2024 | $17.50 | $17.34 (-0.91%) | $17.84 | $17.11 | 71,330 | $164.38 M |
| 07/22/2024 | $16.61 | $17.50 (5.36%) | $17.52 | $16.55 | 28,600 | $165.90 M |
| 07/19/2024 | $16.96 | $16.58 (-2.24%) | $17.07 | $16.37 | 39,100 | $157.18 M |
| 07/18/2024 | $17.26 | $16.96 (-1.74%) | $17.50 | $16.58 | 39,500 | $160.78 M |
| 07/17/2024 | $17.50 | $17.23 (-1.54%) | $17.75 | $17.15 | 53,900 | $163.34 M |
| 07/16/2024 | $17.04 | $17.50 (2.7%) | $17.55 | $17.04 | 40,917 | $165.90 M |
| 07/15/2024 | $16.54 | $16.82 (1.69%) | $17.09 | $16.49 | 34,500 | $159.45 M |
| 07/12/2024 | $16.58 | $16.42 (-0.97%) | $16.68 | $16.31 | 16,200 | $155.66 M |
| 07/11/2024 | $15.54 | $16.37 (5.34%) | $16.55 | $15.54 | 42,021 | $155.19 M |
| 07/10/2024 | $15.35 | $15.45 (0.65%) | $15.45 | $15.21 | 16,304 | $146.47 M |
| 07/09/2024 | $15.30 | $15.40 (0.65%) | $15.41 | $15.25 | 18,500 | $145.99 M |
| 07/08/2024 | $14.87 | $15.39 (3.5%) | $15.45 | $14.71 | 40,900 | $145.90 M |
| 07/05/2024 | $15.17 | $14.71 (-3.03%) | $15.21 | $14.70 | 40,100 | $139.45 M |
| 07/03/2024 | $15.18 | $15.29 (0.72%) | $15.66 | $15.17 | 7,900 | $144.95 M |
| 07/02/2024 | $15.32 | $15.15 (-1.11%) | $15.39 | $15.15 | 12,940 | $143.62 M |
| 07/01/2024 | $15.62 | $15.27 (-2.24%) | $15.62 | $15.13 | 28,246 | $144.76 M |
| 06/28/2024 | $15.10 | $15.59 (3.25%) | $15.60 | $15.10 | 408,337 | $147.79 M |