5 DAY PERFORMANCE
+44.55%
1 MONTH PERFORMANCE
+39.27%
3 MONTH PERFORMANCE
+8.47%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
-2.17%
1 YEAR PERFORMANCE
-8.78%
Silvercrest Asset Management Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.25 | $10.14 (-1.07%) | $10.58 | $10.14 | 43.40 K | $77.94 M |
| 08/05/2026 | $10.26 | $10.13 (-1.27%) | $10.35 | $10.05 | 43.40 K | $77.86 M |
| 08/04/2026 | $10.70 | $10.40 (-2.8%) | $10.75 | $10.28 | 58.31 K | $79.93 M |
| 08/03/2026 | $10.31 | $10.47 (1.55%) | $10.57 | $10.08 | 37.00 K | $80.47 M |
| 07/31/2026 | $9.87 | $10.28 (4.15%) | $10.39 | $9.78 | 57.61 K | $79.01 M |
| 07/30/2026 | $9.99 | $9.90 (-0.9%) | $10.03 | $9.71 | 54.00 K | $76.09 M |
| 07/29/2026 | $10.53 | $9.98 (-5.22%) | $10.59 | $9.98 | 39.24 K | $76.71 M |
| 07/28/2026 | $10.50 | $10.49 (-0.1%) | $10.72 | $10.29 | 57.64 K | $80.63 M |
| 07/27/2026 | $10.07 | $10.44 (3.67%) | $10.63 | $10.07 | 54.90 K | $80.24 M |
| 07/24/2026 | $10.23 | $9.95 (-2.74%) | $10.25 | $9.93 | 43.00 K | $76.44 M |
| 07/23/2026 | $10.01 | $10.14 (1.3%) | $10.19 | $9.85 | 70.40 K | $77.90 M |
| 07/22/2026 | $9.82 | $10.09 (2.75%) | $10.21 | $9.66 | 132.44 K | $77.52 M |
| 07/21/2026 | $9.76 | $9.82 (0.61%) | $9.95 | $9.57 | 58.70 K | $75.44 M |
| 07/20/2026 | $9.96 | $9.76 (-2.01%) | $10.06 | $9.71 | 44.53 K | $74.98 M |
| 07/17/2026 | $10.04 | $9.95 (-0.9%) | $10.19 | $9.94 | 56.24 K | $76.44 M |
| 07/16/2026 | $10.21 | $10.14 (-0.69%) | $10.46 | $10.10 | 38.52 K | $77.90 M |
| 07/15/2026 | $10.36 | $10.15 (-2.03%) | $10.69 | $10.14 | 89.90 K | $77.98 M |
| 07/14/2026 | $10.49 | $10.35 (-1.33%) | $10.62 | $10.28 | 33.31 K | $79.52 M |
| 07/13/2026 | $10.63 | $10.45 (-1.69%) | $11.35 | $10.45 | 33.74 K | $80.28 M |
| 07/10/2026 | $10.63 | $10.71 (0.75%) | $10.77 | $10.50 | 52.25 K | $82.28 M |
| 07/09/2026 | $10.55 | $10.63 (0.76%) | $10.67 | $10.37 | 39.15 K | $81.67 M |
| 07/08/2026 | $10.61 | $10.49 (-1.13%) | $10.70 | $10.45 | 66.06 K | $80.59 M |
| 07/07/2026 | $10.27 | $10.67 (3.89%) | $10.72 | $10.24 | 52.35 K | $81.97 M |
| 07/06/2026 | $10.53 | $10.15 (-3.61%) | $10.68 | $10.10 | 46.25 K | $77.98 M |
| 07/02/2026 | $10.37 | $10.53 (1.54%) | $10.69 | $10.34 | 29.52 K | $80.90 M |
| 07/01/2026 | $10.02 | $10.37 (3.49%) | $10.48 | $10.01 | 126.50 K | $79.67 M |
| 06/30/2026 | $10.26 | $10.11 (-1.46%) | $10.32 | $10.01 | 45.40 K | $77.67 M |
| 06/29/2026 | $11.35 | $10.30 (-9.25%) | $11.35 | $10.17 | 89.21 K | $79.13 M |
| 06/26/2026 | $10.45 | $11.61 (11.1%) | $11.82 | $10.23 | 364.88 K | $89.20 M |
| 06/25/2026 | $10.27 | $10.32 (0.49%) | $10.58 | $10.16 | 89.65 K | $79.29 M |
| 06/24/2026 | $10.23 | $10.27 (0.39%) | $10.46 | $10.13 | 62.52 K | $78.90 M |
| 06/23/2026 | $10.30 | $10.22 (-0.78%) | $10.40 | $10.22 | 25.10 K | $78.52 M |
| 06/22/2026 | $10.86 | $10.30 (-5.16%) | $10.90 | $10.23 | 35.42 K | $79.13 M |
| 06/18/2026 | $10.85 | $10.81 (-0.37%) | $11.25 | $10.52 | 124.00 K | $83.05 M |
| 06/17/2026 | $10.72 | $10.51 (-1.96%) | $11.02 | $10.50 | 38.31 K | $80.75 M |
| 06/16/2026 | $10.99 | $10.72 (-2.46%) | $10.99 | $10.54 | 57.90 K | $82.36 M |
| 06/15/2026 | $10.91 | $10.90 (-0.09%) | $11.02 | $10.74 | 34.60 K | $83.74 M |
| 06/12/2026 | $10.79 | $10.87 (0.74%) | $11.00 | $10.79 | 49.20 K | $83.51 M |
| 06/11/2026 | $11.28 | $11.00 (-2.48%) | $11.28 | $10.95 | 72.23 K | $84.51 M |
| 06/10/2026 | $10.96 | $11.14 (1.64%) | $11.27 | $10.85 | 43.94 K | $85.59 M |
| 06/09/2026 | $11.05 | $10.90 (-1.36%) | $11.14 | $10.85 | 54.30 K | $83.74 M |
| 06/08/2026 | $11.29 | $10.93 (-3.19%) | $11.29 | $10.68 | 41.40 K | $83.97 M |
| 06/05/2026 | $11.29 | $11.14 (-1.33%) | $11.29 | $11.10 | 25.60 K | $85.59 M |
| 06/04/2026 | $11.33 | $11.18 (-1.32%) | $11.41 | $11.06 | 24.50 K | $85.89 M |
| 06/03/2026 | $11.66 | $11.10 (-4.8%) | $11.66 | $11.03 | 35.31 K | $85.28 M |
| 06/02/2026 | $11.52 | $11.58 (0.52%) | $11.58 | $11.31 | 34.60 K | $88.97 M |
| 06/01/2026 | $11.33 | $11.60 (2.38%) | $11.60 | $11.21 | 28.80 K | $89.12 M |
| 05/29/2026 | $11.10 | $11.33 (2.07%) | $11.58 | $11.10 | 57.10 K | $87.05 M |
| 05/28/2026 | $11.20 | $11.17 (-0.27%) | $11.32 | $11.15 | 30.80 K | $85.82 M |
| 05/27/2026 | $11.58 | $11.29 (-2.5%) | $11.62 | $11.05 | 31.61 K | $86.74 M |
| 05/26/2026 | $11.66 | $11.55 (-0.94%) | $11.68 | $11.42 | 83.14 K | $88.74 M |
| 05/22/2026 | $12.00 | $11.66 (-2.83%) | $12.00 | $11.61 | 45.83 K | $89.58 M |
| 05/21/2026 | $11.68 | $11.91 (1.97%) | $11.96 | $11.55 | 35.53 K | $91.50 M |
| 05/20/2026 | $11.65 | $11.81 (1.37%) | $11.84 | $11.62 | 26.10 K | $90.73 M |
| 05/19/2026 | $11.91 | $11.65 (-2.18%) | $12.11 | $11.60 | 49.91 K | $89.50 M |
| 05/18/2026 | $12.08 | $12.00 (-0.66%) | $12.16 | $11.94 | 25.30 K | $92.19 M |
| 05/15/2026 | $11.96 | $12.00 (0.33%) | $12.15 | $11.90 | 22.30 K | $92.19 M |
| 05/14/2026 | $12.03 | $12.04 (0.08%) | $12.21 | $11.87 | 21.52 K | $92.50 M |
| 05/13/2026 | $12.50 | $12.02 (-3.84%) | $12.50 | $11.80 | 70.10 K | $92.35 M |
| 05/12/2026 | $12.93 | $12.56 (-2.86%) | $13.25 | $12.49 | 64.60 K | $96.50 M |
| 05/11/2026 | $13.43 | $13.26 (-1.27%) | $13.65 | $13.25 | 9.34 K | $101.87 M |
| 05/08/2026 | $13.60 | $13.33 (-1.99%) | $13.67 | $13.13 | 23.60 K | $102.41 M |
| 05/07/2026 | $13.36 | $13.70 (2.54%) | $13.83 | $13.36 | 22.50 K | $105.25 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.
