5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
+12.30%
3 MONTH PERFORMANCE
+7.97%
6 MONTH PERFORMANCE
-9.48%
YEAR-TO-DATE PERFORMANCE
-10.17%
1 YEAR PERFORMANCE
-1.78%
Silvercrest Asset Management Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/20/2025 | $14.77 | $14.86 (0.61%) | $14.87 | $14.61 | 45.02 K | $142.39 M |
| 06/18/2025 | $14.56 | $14.65 (0.62%) | $14.71 | $14.44 | 38.72 K | $140.37 M |
| 06/17/2025 | $14.66 | $14.59 (-0.48%) | $14.85 | $14.57 | 82.90 K | $139.80 M |
| 06/16/2025 | $14.78 | $14.79 (0.07%) | $15.01 | $14.69 | 38.73 K | $141.71 M |
| 06/13/2025 | $14.90 | $14.71 (-1.28%) | $14.90 | $14.51 | 66.14 K | $140.95 M |
| 06/12/2025 | $15.02 | $15.11 (0.6%) | $15.24 | $15.00 | 48.20 K | $144.78 M |
| 06/11/2025 | $15.22 | $15.10 (-0.79%) | $15.23 | $14.98 | 69.50 K | $144.68 M |
| 06/10/2025 | $15.17 | $15.12 (-0.33%) | $15.17 | $14.96 | 80.44 K | $144.88 M |
| 06/09/2025 | $15.00 | $15.06 (0.4%) | $15.18 | $14.93 | 28.80 K | $144.30 M |
| 06/06/2025 | $14.96 | $15.00 (0.27%) | $15.02 | $14.87 | 38.83 K | $143.73 M |
| 06/05/2025 | $14.69 | $14.79 (0.68%) | $14.86 | $14.69 | 25.01 K | $141.71 M |
| 06/04/2025 | $14.92 | $14.67 (-1.68%) | $15.04 | $14.59 | 42.85 K | $140.56 M |
| 06/03/2025 | $14.48 | $14.84 (2.49%) | $15.01 | $14.47 | 80.74 K | $142.19 M |
| 06/02/2025 | $14.60 | $14.39 (-1.44%) | $14.60 | $14.37 | 64.00 K | $137.88 M |
| 05/30/2025 | $14.39 | $14.52 (0.9%) | $14.63 | $14.19 | 29.91 K | $139.13 M |
| 05/29/2025 | $14.28 | $14.45 (1.19%) | $14.66 | $14.28 | 59.04 K | $138.46 M |
| 05/28/2025 | $14.51 | $14.30 (-1.45%) | $14.69 | $14.24 | 445.52 K | $137.02 M |
| 05/27/2025 | $14.29 | $14.55 (1.82%) | $14.66 | $14.08 | 58.40 K | $139.41 M |
| 05/23/2025 | $14.25 | $14.06 (-1.33%) | $14.25 | $14.01 | 35.80 K | $134.72 M |
| 05/22/2025 | $14.31 | $14.35 (0.28%) | $14.54 | $14.31 | 25.15 K | $137.50 M |
| 05/21/2025 | $14.60 | $14.40 (-1.37%) | $14.78 | $14.36 | 32.67 K | $137.98 M |
| 05/20/2025 | $14.72 | $14.73 (0.07%) | $14.82 | $14.50 | 69.40 K | $141.14 M |
| 05/19/2025 | $14.46 | $14.74 (1.94%) | $14.80 | $14.46 | 35.00 K | $141.24 M |
| 05/16/2025 | $14.65 | $14.70 (0.34%) | $14.75 | $14.61 | 56.85 K | $140.85 M |
| 05/15/2025 | $14.70 | $14.71 (0.07%) | $14.89 | $14.39 | 24.50 K | $140.95 M |
| 05/14/2025 | $14.70 | $14.70 (0%) | $14.88 | $14.51 | 50.62 K | $140.85 M |
| 05/13/2025 | $14.49 | $14.79 (2.07%) | $14.92 | $14.35 | 60.15 K | $141.71 M |
| 05/12/2025 | $14.57 | $14.44 (-0.89%) | $14.93 | $14.10 | 137.01 K | $138.36 M |
| 05/09/2025 | $14.28 | $14.50 (1.54%) | $14.76 | $13.54 | 203.25 K | $138.94 M |
| 05/08/2025 | $15.84 | $16.16 (2.02%) | $16.23 | $15.83 | 34.10 K | $152.72 M |
| 05/07/2025 | $15.95 | $15.83 (-0.75%) | $16.00 | $15.70 | 38.63 K | $149.60 M |
| 05/06/2025 | $15.70 | $15.81 (0.7%) | $15.91 | $15.50 | 35.44 K | $149.41 M |
| 05/05/2025 | $15.84 | $15.73 (-0.69%) | $15.92 | $15.62 | 49.80 K | $148.65 M |
| 05/02/2025 | $15.30 | $15.85 (3.59%) | $15.87 | $15.30 | 70.42 K | $149.79 M |
| 05/01/2025 | $15.10 | $15.30 (1.32%) | $15.41 | $15.10 | 122.10 K | $144.59 M |
| 04/30/2025 | $15.03 | $15.30 (1.8%) | $15.40 | $14.99 | 130.61 K | $144.59 M |
| 04/29/2025 | $15.08 | $15.18 (0.66%) | $15.34 | $15.05 | 115.52 K | $143.46 M |
| 04/28/2025 | $15.04 | $15.19 (1%) | $15.26 | $14.90 | 58.00 K | $143.55 M |
| 04/25/2025 | $14.96 | $15.03 (0.47%) | $15.22 | $14.79 | 37.64 K | $142.04 M |
| 04/24/2025 | $15.00 | $15.09 (0.6%) | $15.40 | $14.85 | 34.31 K | $142.61 M |
| 04/23/2025 | $15.32 | $15.00 (-2.09%) | $15.54 | $14.95 | 125.70 K | $141.76 M |
| 04/22/2025 | $15.01 | $15.18 (1.13%) | $15.31 | $15.00 | 65.80 K | $143.46 M |
| 04/21/2025 | $14.81 | $15.00 (1.28%) | $15.08 | $14.61 | 52.90 K | $141.76 M |
| 04/17/2025 | $15.11 | $14.78 (-2.18%) | $15.21 | $14.72 | 51.91 K | $139.68 M |
| 04/16/2025 | $15.30 | $15.21 (-0.59%) | $15.82 | $15.03 | 35.11 K | $143.74 M |
| 04/15/2025 | $15.47 | $15.30 (-1.1%) | $15.85 | $15.29 | 42.30 K | $144.59 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.
