5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-3.34%
3 MONTH PERFORMANCE
+9.15%
6 MONTH PERFORMANCE
-0.37%
YEAR-TO-DATE PERFORMANCE
-11.80%
1 YEAR PERFORMANCE
-1.70%
Silvercrest Asset Management Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $15.87 | $16.22 (2.21%) | $16.22 | $15.87 | 25.03 K | $147.54 M |
| 09/19/2025 | $16.45 | $15.94 (-3.1%) | $16.54 | $15.87 | 82.90 K | $144.99 M |
| 09/18/2025 | $16.13 | $16.49 (2.23%) | $16.56 | $16.13 | 21.52 K | $149.99 M |
| 09/17/2025 | $15.89 | $16.06 (1.07%) | $16.35 | $15.89 | 28.90 K | $146.08 M |
| 09/16/2025 | $15.97 | $16.04 (0.44%) | $16.16 | $15.89 | 25.34 K | $145.90 M |
| 09/15/2025 | $16.28 | $16.06 (-1.35%) | $16.28 | $15.89 | 20.30 K | $146.08 M |
| 09/12/2025 | $16.16 | $16.21 (0.31%) | $16.26 | $16.05 | 18.10 K | $147.45 M |
| 09/11/2025 | $15.91 | $16.30 (2.45%) | $16.32 | $15.90 | 30.44 K | $148.26 M |
| 09/10/2025 | $16.05 | $15.91 (-0.87%) | $16.10 | $15.81 | 30.90 K | $144.72 M |
| 09/09/2025 | $16.08 | $16.09 (0.06%) | $16.22 | $16.02 | 17.60 K | $146.35 M |
| 09/08/2025 | $15.95 | $16.22 (1.69%) | $16.22 | $15.81 | 19.33 K | $147.54 M |
| 09/05/2025 | $16.05 | $15.82 (-1.43%) | $16.11 | $15.78 | 22.81 K | $143.90 M |
| 09/04/2025 | $15.97 | $16.09 (0.75%) | $16.15 | $15.97 | 21.00 K | $146.35 M |
| 09/03/2025 | $16.17 | $15.96 (-1.3%) | $16.26 | $15.96 | 23.90 K | $145.17 M |
| 09/02/2025 | $16.29 | $16.14 (-0.92%) | $16.30 | $16.10 | 19.62 K | $146.81 M |
| 08/29/2025 | $16.55 | $16.39 (-0.97%) | $16.55 | $16.39 | 17.74 K | $149.08 M |
| 08/28/2025 | $16.70 | $16.47 (-1.38%) | $16.70 | $16.40 | 15.85 K | $149.81 M |
| 08/27/2025 | $16.65 | $16.70 (0.3%) | $16.88 | $16.65 | 15.74 K | $151.90 M |
| 08/26/2025 | $16.56 | $16.68 (0.72%) | $16.75 | $16.49 | 21.53 K | $151.72 M |
| 08/25/2025 | $16.68 | $16.54 (-0.84%) | $16.70 | $16.43 | 18.90 K | $150.45 M |
| 08/22/2025 | $16.22 | $16.78 (3.45%) | $16.81 | $16.22 | 23.72 K | $152.63 M |
| 08/21/2025 | $16.14 | $16.02 (-0.74%) | $16.24 | $15.99 | 20.10 K | $145.72 M |
| 08/20/2025 | $16.28 | $16.16 (-0.74%) | $16.28 | $16.00 | 20.40 K | $146.99 M |
| 08/19/2025 | $16.30 | $16.23 (-0.43%) | $16.40 | $16.18 | 14.50 K | $147.63 M |
| 08/18/2025 | $16.30 | $16.27 (-0.18%) | $16.38 | $16.20 | 12.03 K | $147.99 M |
| 08/15/2025 | $16.76 | $16.38 (-2.27%) | $16.76 | $16.33 | 14.22 K | $148.99 M |
| 08/14/2025 | $16.81 | $16.63 (-1.07%) | $16.93 | $16.59 | 14.34 K | $151.27 M |
| 08/13/2025 | $16.66 | $16.99 (1.98%) | $16.99 | $16.51 | 32.93 K | $154.54 M |
| 08/12/2025 | $16.38 | $16.69 (1.89%) | $16.69 | $16.30 | 28.00 K | $151.81 M |
| 08/11/2025 | $16.45 | $16.20 (-1.52%) | $16.48 | $16.04 | 15.21 K | $147.35 M |
| 08/08/2025 | $16.30 | $16.19 (-0.67%) | $16.45 | $16.13 | 18.50 K | $147.26 M |
| 08/07/2025 | $16.64 | $16.29 (-2.1%) | $16.64 | $16.17 | 16.61 K | $148.17 M |
| 08/06/2025 | $16.11 | $16.37 (1.61%) | $16.45 | $15.99 | 73.80 K | $148.90 M |
| 08/05/2025 | $16.29 | $16.14 (-0.92%) | $16.37 | $16.03 | 33.82 K | $146.81 M |
| 08/04/2025 | $15.83 | $16.30 (2.97%) | $16.43 | $15.83 | 24.85 K | $148.26 M |
| 08/01/2025 | $16.00 | $15.87 (-0.81%) | $16.91 | $15.31 | 43.21 K | $144.35 M |
| 07/31/2025 | $16.16 | $16.36 (1.24%) | $16.65 | $16.12 | 26.44 K | $148.81 M |
| 07/30/2025 | $16.55 | $16.33 (-1.33%) | $16.55 | $16.25 | 22.12 K | $148.54 M |
| 07/29/2025 | $16.59 | $16.43 (-0.96%) | $16.60 | $16.39 | 21.85 K | $149.45 M |
| 07/28/2025 | $16.27 | $16.59 (1.97%) | $16.72 | $16.19 | 18.60 K | $150.90 M |
| 07/25/2025 | $16.54 | $16.41 (-0.79%) | $16.59 | $16.40 | 14.71 K | $157.24 M |
| 07/24/2025 | $16.71 | $16.54 (-1.02%) | $16.78 | $16.54 | 14.90 K | $158.48 M |
| 07/23/2025 | $16.97 | $16.88 (-0.53%) | $16.97 | $16.60 | 17.03 K | $161.74 M |
| 07/22/2025 | $16.70 | $16.79 (0.54%) | $16.86 | $16.63 | 22.50 K | $160.88 M |
| 07/21/2025 | $16.53 | $16.55 (0.12%) | $16.86 | $16.50 | 17.60 K | $158.58 M |
| 07/18/2025 | $16.52 | $16.48 (-0.24%) | $16.61 | $16.37 | 25.90 K | $157.91 M |
| 07/17/2025 | $16.49 | $16.42 (-0.42%) | $16.64 | $16.42 | 14.30 K | $157.33 M |
| 07/16/2025 | $16.25 | $16.35 (0.62%) | $16.49 | $16.22 | 20.53 K | $156.66 M |
| 07/15/2025 | $16.48 | $16.16 (-1.94%) | $16.48 | $16.11 | 29.20 K | $154.84 M |
| 07/14/2025 | $16.01 | $16.52 (3.19%) | $16.58 | $16.01 | 17.32 K | $158.29 M |
| 07/11/2025 | $16.50 | $16.36 (-0.85%) | $16.53 | $16.35 | 19.50 K | $156.76 M |
| 07/10/2025 | $16.57 | $16.61 (0.24%) | $16.79 | $16.49 | 18.13 K | $159.15 M |
| 07/09/2025 | $16.51 | $16.61 (0.61%) | $16.63 | $16.50 | 17.94 K | $159.15 M |
| 07/08/2025 | $16.39 | $16.48 (0.55%) | $16.57 | $16.36 | 34.04 K | $157.91 M |
| 07/07/2025 | $16.48 | $16.32 (-0.97%) | $16.80 | $16.27 | 39.80 K | $156.37 M |
| 07/03/2025 | $16.59 | $16.52 (-0.42%) | $16.64 | $16.46 | 7.91 K | $158.29 M |
| 07/02/2025 | $16.46 | $16.55 (0.55%) | $16.57 | $16.31 | 36.25 K | $158.58 M |
| 07/01/2025 | $15.91 | $16.44 (3.33%) | $16.61 | $15.91 | 66.20 K | $157.52 M |
| 06/30/2025 | $16.15 | $15.86 (-1.8%) | $16.15 | $15.79 | 57.94 K | $151.97 M |
| 06/27/2025 | $15.82 | $16.10 (1.77%) | $16.21 | $15.36 | 243.45 K | $154.27 M |
| 06/26/2025 | $15.48 | $15.75 (1.74%) | $15.80 | $15.25 | 31.83 K | $150.91 M |
| 06/25/2025 | $16.00 | $15.59 (-2.56%) | $16.06 | $15.58 | 35.94 K | $149.38 M |
| 06/24/2025 | $15.43 | $15.85 (2.72%) | $15.86 | $15.40 | 52.70 K | $151.87 M |
| 06/23/2025 | $14.80 | $15.31 (3.45%) | $15.31 | $14.80 | 295.94 K | $146.70 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.
