5 DAY PERFORMANCE
+32.92%
1 MONTH PERFORMANCE
+41.25%
3 MONTH PERFORMANCE
+46.69%
6 MONTH PERFORMANCE
+10.73%
YEAR-TO-DATE PERFORMANCE
-2.17%
1 YEAR PERFORMANCE
+6.52%
Silvercrest Asset Management Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.06 | $10.93 (-1.14%) | $11.06 | $10.49 | 66.40 K | |
| 11/04/2026 | $10.83 | $10.95 (1.11%) | $11.12 | $10.77 | 65.00 K | $85.60 M |
| 11/03/2026 | $10.91 | $10.79 (-1.1%) | $11.01 | $10.69 | 54.24 K | $84.35 M |
| 11/02/2026 | $11.22 | $10.85 (-3.3%) | $11.43 | $10.79 | 78.45 K | $84.82 M |
| 10/30/2026 | $11.22 | $11.18 (-0.36%) | $11.41 | $10.35 | 85.20 K | $87.40 M |
| 10/29/2026 | $10.39 | $10.35 (-0.38%) | $10.63 | $10.29 | 99.66 K | $80.91 M |
| 10/28/2026 | $10.29 | $10.44 (1.46%) | $10.55 | $10.28 | 63.14 K | $81.61 M |
| 10/27/2026 | $10.38 | $10.25 (-1.25%) | $10.45 | $10.04 | 82.40 K | $80.13 M |
| 10/26/2026 | $10.20 | $10.43 (2.25%) | $10.59 | $10.06 | 59.50 K | $81.53 M |
| 10/23/2026 | $10.54 | $10.12 (-3.98%) | $10.64 | $10.09 | 75.93 K | $77.78 M |
| 10/22/2026 | $10.28 | $10.63 (3.4%) | $10.63 | $10.12 | 69.11 K | $81.70 M |
| 10/21/2026 | $10.26 | $10.32 (0.58%) | $10.53 | $10.26 | 79.60 K | $79.32 M |
| 10/20/2026 | $10.52 | $10.27 (-2.38%) | $10.65 | $10.13 | 57.20 K | $78.93 M |
| 10/19/2026 | $10.67 | $10.46 (-1.97%) | $10.88 | $10.45 | 61.40 K | $80.39 M |
| 10/16/2026 | $10.68 | $10.62 (-0.56%) | $10.98 | $10.55 | 76.74 K | $81.62 M |
| 10/15/2026 | $10.25 | $10.66 (4%) | $10.69 | $10.25 | 57.90 K | $81.93 M |
| 10/14/2026 | $10.33 | $10.21 (-1.16%) | $10.51 | $9.93 | 199.30 K | $78.47 M |
| 10/13/2026 | $10.27 | $10.52 (2.43%) | $10.59 | $10.27 | 109.20 K | $80.86 M |
| 10/12/2026 | $10.23 | $10.27 (0.39%) | $10.31 | $10.12 | 59.10 K | $78.93 M |
| 10/09/2026 | $10.19 | $10.23 (0.39%) | $10.29 | $10.12 | 86.33 K | $78.63 M |
| 10/08/2026 | $10.20 | $10.19 (-0.1%) | $10.30 | $10.09 | 89.40 K | $78.32 M |
| 10/07/2026 | $10.44 | $10.24 (-1.92%) | $10.45 | $10.10 | 76.92 K | $78.70 M |
| 10/06/2026 | $10.51 | $10.46 (-0.48%) | $10.57 | $10.26 | 50.10 K | $80.39 M |
| 10/05/2026 | $10.51 | $10.52 (0.1%) | $10.80 | $10.50 | 80.10 K | $80.86 M |
| 10/02/2026 | $10.52 | $10.54 (0.19%) | $10.70 | $10.30 | 127.90 K | $81.01 M |
| 10/01/2026 | $10.56 | $10.49 (-0.66%) | $10.78 | $10.41 | 101.41 K | $80.63 M |
| 09/30/2026 | $10.59 | $10.56 (-0.28%) | $10.68 | $10.00 | 76.95 K | $81.16 M |
| 09/29/2026 | $10.37 | $10.59 (2.12%) | $10.63 | $10.04 | 150.80 K | $81.39 M |
| 09/28/2026 | $10.27 | $10.38 (1.07%) | $10.41 | $10.07 | 70.11 K | $79.78 M |
| 09/25/2026 | $10.10 | $10.30 (1.98%) | $10.33 | $9.94 | 67.43 K | $79.17 M |
| 09/24/2026 | $9.80 | $10.12 (3.27%) | $10.15 | $9.69 | 100.20 K | $77.78 M |
| 09/23/2026 | $9.32 | $9.80 (5.15%) | $9.87 | $9.26 | 162.73 K | $75.32 M |
| 09/22/2026 | $9.10 | $9.32 (2.42%) | $9.47 | $9.09 | 90.53 K | $71.63 M |
| 09/21/2026 | $9.43 | $9.09 (-3.61%) | $9.43 | $9.09 | 97.30 K | $69.87 M |
| 09/18/2026 | $9.53 | $9.42 (-1.15%) | $9.66 | $9.14 | 277.32 K | $72.40 M |
| 09/17/2026 | $9.75 | $9.57 (-1.85%) | $9.85 | $9.55 | 141.62 K | $73.63 M |
| 09/16/2026 | $9.75 | $9.70 (-0.51%) | $9.77 | $9.63 | 120.20 K | $74.55 M |
| 09/15/2026 | $9.67 | $9.75 (0.83%) | $9.78 | $9.52 | 92.01 K | $74.94 M |
| 09/14/2026 | $10.03 | $9.66 (-3.69%) | $10.06 | $9.65 | 174.40 K | $74.25 M |
| 09/11/2026 | $9.91 | $9.95 (0.4%) | $10.14 | $9.69 | 165.41 K | $76.47 M |
| 09/10/2026 | $10.04 | $10.00 (-0.4%) | $10.05 | $9.93 | 112.10 K | $76.86 M |
| 09/09/2026 | $10.03 | $10.05 (0.2%) | $10.09 | $9.89 | 80.61 K | $77.24 M |
| 09/08/2026 | $10.17 | $10.03 (-1.38%) | $10.19 | $9.97 | 71.51 K | $77.09 M |
| 09/04/2026 | $9.95 | $10.17 (2.21%) | $10.18 | $9.88 | 41.64 K | $78.17 M |
| 09/03/2026 | $10.03 | $9.95 (-0.8%) | $10.13 | $9.87 | 35.60 K | $76.47 M |
| 09/02/2026 | $10.19 | $9.98 (-2.06%) | $10.21 | $9.96 | 58.00 K | $76.71 M |
| 09/01/2026 | $10.05 | $10.17 (1.19%) | $10.20 | $9.78 | 62.41 K | $78.17 M |
| 08/31/2026 | $10.15 | $10.04 (-1.08%) | $10.23 | $10.01 | 54.44 K | $77.17 M |
| 08/28/2026 | $10.05 | $10.09 (0.4%) | $10.17 | $10.05 | 41.43 K | $77.55 M |
| 08/27/2026 | $9.97 | $10.12 (1.5%) | $10.27 | $9.93 | 53.30 K | $77.78 M |
| 08/26/2026 | $10.06 | $9.98 (-0.8%) | $10.18 | $9.95 | 40.90 K | $76.71 M |
| 08/25/2026 | $9.98 | $10.03 (0.5%) | $10.11 | $9.77 | 47.61 K | $77.09 M |
| 08/24/2026 | $10.03 | $9.95 (-0.8%) | $10.09 | $9.91 | 72.93 K | $76.47 M |
| 08/21/2026 | $9.82 | $10.03 (2.14%) | $10.03 | $9.63 | 98.50 K | $77.09 M |
| 08/20/2026 | $10.17 | $9.82 (-3.44%) | $10.30 | $9.76 | 68.00 K | $75.48 M |
| 08/19/2026 | $10.41 | $10.20 (-2.02%) | $10.51 | $10.20 | 61.21 K | $78.40 M |
| 08/18/2026 | $10.23 | $10.38 (1.47%) | $10.39 | $10.19 | 67.54 K | $79.78 M |
| 08/17/2026 | $10.18 | $10.16 (-0.2%) | $10.22 | $9.95 | 58.71 K | $78.09 M |
| 08/14/2026 | $10.13 | $10.18 (0.49%) | $10.31 | $9.93 | 169.70 K | $78.24 M |
| 08/13/2026 | $10.10 | $10.17 (0.69%) | $10.22 | $10.02 | 52.43 K | $78.17 M |
| 08/12/2026 | $10.05 | $10.05 (0%) | $10.17 | $9.86 | 67.70 K | $77.24 M |
| 08/11/2026 | $9.91 | $10.03 (1.21%) | $10.15 | $9.91 | 55.70 K | $77.09 M |
| 08/10/2026 | $10.20 | $9.92 (-2.75%) | $10.26 | $9.88 | 61.20 K | $76.24 M |
| 08/07/2026 | $10.11 | $10.21 (0.99%) | $10.42 | $10.03 | 99.42 K | $78.47 M |
| 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 |
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.
