5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-3.15%
3 MONTH PERFORMANCE
+11.56%
6 MONTH PERFORMANCE
-7.27%
YEAR-TO-DATE PERFORMANCE
-0.92%
1 YEAR PERFORMANCE
-20.87%
Silvercrest Asset Management Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $14.93 | $15.01 (0.52%) | $15.13 | $14.84 | 5.03 K | |
| 02/18/2026 | $14.78 | $14.98 (1.35%) | $15.15 | $14.78 | 21.30 K | $125.32 M |
| 02/17/2026 | $15.15 | $14.99 (-1.06%) | $15.15 | $14.78 | 15.10 K | $125.40 M |
| 02/13/2026 | $14.88 | $15.02 (0.94%) | $15.16 | $14.66 | 28.01 K | $125.65 M |
| 02/12/2026 | $14.75 | $14.82 (0.47%) | $15.05 | $14.68 | 24.93 K | $123.98 M |
| 02/11/2026 | $15.11 | $14.91 (-1.32%) | $15.13 | $14.73 | 39.30 K | $124.73 M |
| 02/10/2026 | $15.03 | $15.04 (0.07%) | $15.08 | $14.93 | 13.12 K | $125.82 M |
| 02/09/2026 | $14.88 | $15.03 (1.01%) | $15.09 | $14.78 | 27.20 K | $125.73 M |
| 02/06/2026 | $15.07 | $14.90 (-1.13%) | $15.13 | $14.85 | 27.21 K | $124.65 M |
| 02/05/2026 | $14.77 | $14.86 (0.61%) | $14.95 | $14.62 | 27.80 K | $124.31 M |
| 02/04/2026 | $14.60 | $14.78 (1.23%) | $14.78 | $14.31 | 125.23 K | $123.64 M |
| 02/03/2026 | $14.85 | $14.48 (-2.49%) | $14.89 | $14.24 | 24.80 K | $121.13 M |
| 02/02/2026 | $14.74 | $14.82 (0.54%) | $14.93 | $14.51 | 23.90 K | $123.98 M |
| 01/30/2026 | $14.56 | $14.74 (1.24%) | $14.79 | $14.35 | 30.52 K | $123.31 M |
| 01/29/2026 | $14.76 | $14.67 (-0.61%) | $14.79 | $14.35 | 36.42 K | $122.72 M |
| 01/28/2026 | $15.73 | $14.68 (-6.68%) | $15.73 | $14.66 | 57.81 K | $122.81 M |
| 01/27/2026 | $15.60 | $15.72 (0.77%) | $15.90 | $15.51 | 48.30 K | $131.51 M |
| 01/26/2026 | $15.40 | $15.52 (0.78%) | $15.61 | $15.32 | 28.92 K | $129.83 M |
| 01/23/2026 | $15.71 | $15.45 (-1.65%) | $15.83 | $15.28 | 28.20 K | $129.25 M |
| 01/22/2026 | $15.80 | $15.81 (0.06%) | $16.13 | $15.72 | 32.21 K | $132.26 M |
| 01/21/2026 | $15.52 | $15.78 (1.68%) | $15.89 | $15.52 | 43.50 K | $132.01 M |
| 01/20/2026 | $15.37 | $15.49 (0.78%) | $15.68 | $15.37 | 30.90 K | $129.58 M |
| 01/16/2026 | $15.29 | $15.54 (1.64%) | $15.62 | $15.29 | 23.30 K | $130.00 M |
| 01/15/2026 | $15.35 | $15.34 (-0.07%) | $15.58 | $15.29 | 19.40 K | $128.33 M |
| 01/14/2026 | $15.30 | $15.41 (0.72%) | $15.47 | $15.30 | 15.53 K | $128.91 M |
| 01/13/2026 | $15.61 | $15.33 (-1.79%) | $15.61 | $15.26 | 18.60 K | $128.24 M |
| 01/12/2026 | $15.40 | $15.63 (1.49%) | $16.16 | $15.37 | 25.40 K | $130.75 M |
| 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 |
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.
