5 DAY PERFORMANCE
+13.52%
1 MONTH PERFORMANCE
+12.75%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
+8.71%
YEAR-TO-DATE PERFORMANCE
-2.17%
1 YEAR PERFORMANCE
-6.01%
Silvercrest Asset Management Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.45 | $13.18 (-2.01%) | $13.51 | $13.18 | 22.39 K | $107.61 M |
| 05/05/2026 | $13.27 | $13.42 (1.13%) | $13.50 | $13.11 | 29.13 K | $107.67 M |
| 05/04/2026 | $13.09 | $13.14 (0.38%) | $13.28 | $13.03 | 34.74 K | $105.42 M |
| 05/01/2026 | $13.14 | $13.09 (-0.38%) | $13.20 | $12.98 | 29.00 K | $105.02 M |
| 04/30/2026 | $13.12 | $13.15 (0.23%) | $13.44 | $13.11 | 16.90 K | $105.50 M |
| 04/29/2026 | $13.41 | $13.21 (-1.49%) | $13.41 | $13.14 | 19.02 K | $105.98 M |
| 04/28/2026 | $13.45 | $13.53 (0.59%) | $13.68 | $13.45 | 10.00 K | $108.55 M |
| 04/27/2026 | $13.60 | $13.54 (-0.44%) | $13.66 | $13.47 | 26.80 K | $108.63 M |
| 04/24/2026 | $13.24 | $13.40 (1.21%) | $13.46 | $13.24 | 9.70 K | $107.51 M |
| 04/23/2026 | $13.61 | $13.31 (-2.2%) | $13.71 | $13.29 | 13.52 K | $106.79 M |
| 04/22/2026 | $13.36 | $13.58 (1.65%) | $13.60 | $13.36 | 11.60 K | $108.95 M |
| 04/21/2026 | $13.36 | $13.39 (0.22%) | $13.68 | $13.34 | 25.70 K | $107.43 M |
| 04/20/2026 | $13.59 | $13.40 (-1.4%) | $13.76 | $13.35 | 17.70 K | $107.51 M |
| 04/17/2026 | $13.69 | $13.73 (0.29%) | $13.89 | $13.67 | 19.60 K | $110.16 M |
| 04/16/2026 | $13.67 | $13.60 (-0.51%) | $13.67 | $13.45 | 20.10 K | $109.11 M |
| 04/15/2026 | $13.57 | $13.75 (1.33%) | $13.80 | $13.51 | 24.91 K | $110.32 M |
| 04/14/2026 | $13.52 | $13.59 (0.52%) | $13.82 | $13.49 | 18.70 K | $109.03 M |
| 04/13/2026 | $13.08 | $13.52 (3.36%) | $13.57 | $12.93 | 37.53 K | $108.47 M |
| 04/10/2026 | $13.24 | $13.06 (-1.36%) | $13.28 | $12.93 | 32.61 K | $104.78 M |
| 04/09/2026 | $12.96 | $13.16 (1.54%) | $13.16 | $12.79 | 23.10 K | $105.58 M |
| 04/08/2026 | $13.21 | $13.10 (-0.83%) | $13.41 | $12.92 | 37.32 K | $105.10 M |
| 04/07/2026 | $13.15 | $12.93 (-1.67%) | $13.20 | $12.79 | 54.40 K | $103.74 M |
| 04/06/2026 | $13.41 | $13.18 (-1.72%) | $13.49 | $13.02 | 92.32 K | $105.74 M |
| 04/02/2026 | $13.26 | $13.66 (3.02%) | $13.66 | $13.02 | 44.65 K | $109.60 M |
| 04/01/2026 | $13.34 | $13.38 (0.3%) | $13.89 | $13.33 | 36.50 K | $107.35 M |
| 03/31/2026 | $13.76 | $13.44 (-2.33%) | $13.99 | $13.14 | 124.22 K | $107.83 M |
| 03/30/2026 | $13.77 | $13.60 (-1.23%) | $14.56 | $13.49 | 106.63 K | $109.11 M |
| 03/27/2026 | $13.31 | $13.34 (0.23%) | $13.63 | $13.06 | 54.47 K | $107.03 M |
| 03/26/2026 | $13.23 | $13.31 (0.6%) | $13.41 | $13.12 | 26.71 K | $106.79 M |
| 03/25/2026 | $13.33 | $13.23 (-0.75%) | $13.33 | $13.09 | 26.93 K | $106.15 M |
| 03/24/2026 | $14.34 | $13.20 (-7.95%) | $14.34 | $13.20 | 25.50 K | $105.90 M |
| 03/23/2026 | $13.63 | $13.73 (0.73%) | $13.97 | $13.55 | 29.30 K | $110.16 M |
| 03/20/2026 | $13.33 | $13.35 (0.15%) | $13.87 | $13.20 | 89.50 K | $107.11 M |
| 03/19/2026 | $13.00 | $13.31 (2.38%) | $13.39 | $13.00 | 35.34 K | $106.79 M |
| 03/18/2026 | $13.41 | $13.04 (-2.76%) | $13.86 | $13.02 | 36.24 K | $104.62 M |
| 03/17/2026 | $14.12 | $13.44 (-4.82%) | $14.21 | $13.17 | 33.33 K | $107.83 M |
| 03/16/2026 | $14.39 | $14.14 (-1.74%) | $14.56 | $14.13 | 26.43 K | $113.45 M |
| 03/13/2026 | $14.45 | $14.22 (-1.59%) | $14.52 | $13.88 | 20.50 K | $114.09 M |
| 03/12/2026 | $14.67 | $14.46 (-1.43%) | $14.85 | $14.40 | 18.30 K | $116.01 M |
| 03/11/2026 | $14.61 | $14.90 (1.98%) | $15.10 | $14.13 | 32.30 K | $124.65 M |
| 03/10/2026 | $14.82 | $14.71 (-0.74%) | $15.15 | $14.61 | 16.13 K | $123.06 M |
| 03/09/2026 | $14.86 | $14.86 (0%) | $15.05 | $14.30 | 20.20 K | $124.31 M |
| 03/06/2026 | $15.00 | $15.10 (0.67%) | $15.17 | $14.82 | 35.71 K | $126.32 M |
| 03/05/2026 | $15.36 | $15.24 (-0.78%) | $15.36 | $15.15 | 21.92 K | $127.49 M |
| 03/04/2026 | $15.37 | $15.50 (0.85%) | $15.66 | $15.37 | 10.80 K | $129.67 M |
| 03/03/2026 | $15.33 | $15.37 (0.26%) | $15.57 | $15.08 | 21.71 K | $128.58 M |
| 03/02/2026 | $15.12 | $15.52 (2.65%) | $15.59 | $15.08 | 25.20 K | $129.83 M |
| 02/27/2026 | $15.23 | $15.21 (-0.13%) | $15.34 | $15.13 | 17.80 K | $127.24 M |
| 02/26/2026 | $15.66 | $15.47 (-1.21%) | $15.68 | $15.47 | 10.43 K | $129.42 M |
| 02/25/2026 | $15.19 | $15.45 (1.71%) | $15.65 | $15.19 | 21.72 K | $129.25 M |
| 02/24/2026 | $15.25 | $15.23 (-0.13%) | $15.44 | $15.17 | 20.70 K | $127.41 M |
| 02/23/2026 | $15.50 | $15.17 (-2.13%) | $15.50 | $15.02 | 35.84 K | $126.91 M |
| 02/20/2026 | $15.22 | $15.43 (1.38%) | $15.44 | $15.20 | 15.92 K | $129.08 M |
| 02/19/2026 | $14.98 | $15.28 (2%) | $15.35 | $14.93 | 21.83 K | $127.83 M |
| 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 |
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.
