Silvercrest Asset Management Group Stock Price History
NASDAQ: SAMGFinanceInvestment ManagersUSD
10.23+0.04 (+0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAMG price history at a glance
The price history for Silvercrest Asset Management Group (SAMG) on this page begins on June 24, 2013, when the stock closed at $12.00; it most recently closed at $10.23 on October 5, 2026. The highest price in this record is $23.20, reached on July 17, 2023; the latest close is 55.9% below that peak. Across the 12 complete calendar years in the table, SAMG finished higher in 6 and lower in 6. Its best year was 2021 (+23.6%) and its worst was 2015 (-21.3%).
Over roughly 13 years the share price changed -14.7%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, SAMG has lost 31.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $23.20
- Date of high
- Jul 17, 2023
- Low since 2013
- $6.21
- Date of low
- Mar 16, 2020
- 52-week high
- $16.16
- 52-week low
- $9.09
- IPO year
- 2013
- Last close
- $10.23
SAMG returns
1 week
-2.94%
1 month
+1.79%
3 months
-4.48%
6 months
-21.67%
Year to date
-32.65%
1 year
-31.06%
3 years
-36.89%
5 years
-34.51%
SAMG price return, excluding dividends.
SAMG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.23 | -33.57% |
| 2025 | 15.40 | -15.75% |
| 2024 | 18.28 | +7.53% |
| 2023 | 17.00 | -9.43% |
| 2022 | 18.77 | +9.32% |
| 2021 | 17.17 | +23.61% |
| 2020 | 13.89 | +8.60% |
| 2019 | 12.79 | -1.01% |
| 2018 | 12.92 | -19.50% |
| 2017 | 16.05 | +22.05% |
| 2016 | 13.15 | +10.60% |
| 2015 | 11.89 | -21.31% |
| 2014 | 15.11 | -10.06% |
| 2013* | 16.80 | +40.00% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
SAMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.16 | 10.29 | 10.12 | 10.23 | +0.39% | |
| 10.20 | 10.30 | 10.09 | 10.19 | -0.49% | |
| 10.44 | 10.45 | 10.10 | 10.24 | -2.10% | |
| 10.51 | 10.57 | 10.26 | 10.46 | -0.57% | |
| 10.51 | 10.80 | 10.50 | 10.52 | -0.19% | |
| 10.52 | 10.70 | 10.30 | 10.54 | +0.48% | |
| 10.56 | 10.78 | 10.41 | 10.49 | -0.66% | |
| 10.59 | 10.68 | 10.00 | 10.56 | -0.28% | |
| 10.37 | 10.63 | 10.04 | 10.59 | +2.02% | |
| 10.27 | 10.41 | 10.07 | 10.38 | +0.78% | |
| 10.10 | 10.33 | 9.94 | 10.30 | +1.78% | |
| 9.80 | 10.16 | 9.69 | 10.12 | +3.27% | |
| 9.32 | 9.87 | 9.26 | 9.80 | +5.15% | |
| 9.10 | 9.47 | 9.09 | 9.32 | +2.53% | |
| 9.43 | 9.43 | 9.09 | 9.09 | -3.50% | |
| 9.53 | 9.66 | 9.14 | 9.42 | -1.67% | |
| 9.75 | 9.85 | 9.55 | 9.58 | -1.24% | |
| 9.75 | 9.77 | 9.63 | 9.70 | -0.51% | |
| 9.67 | 9.78 | 9.52 | 9.75 | +0.93% | |
| 10.03 | 10.06 | 9.66 | 9.66 | -2.91% | |
| 9.91 | 10.14 | 9.69 | 9.95 | -0.50% | |
| 10.04 | 10.05 | 9.93 | 10.00 | -0.50% | |
| 10.03 | 10.09 | 9.89 | 10.05 | +0.20% | |
| 10.17 | 10.19 | 9.97 | 10.03 | -1.38% | |
| 9.95 | 10.18 | 9.88 | 10.17 | +2.21% | |
| 10.03 | 10.13 | 9.87 | 9.95 | -0.30% | |
| 10.19 | 10.21 | 9.96 | 9.98 | -1.87% | |
| 10.05 | 10.20 | 9.78 | 10.17 | +1.29% | |
| 10.15 | 10.23 | 10.01 | 10.04 | -0.50% | |
| 10.05 | 10.17 | 10.05 | 10.09 | -0.30% | |
| 9.97 | 10.27 | 9.93 | 10.12 | +1.40% | |
| 10.06 | 10.18 | 9.95 | 9.98 | -0.50% | |
| 9.98 | 10.11 | 9.77 | 10.03 | +0.80% | |
| 10.03 | 10.09 | 9.91 | 9.95 | -0.80% | |
| 9.82 | 10.03 | 9.63 | 10.03 | +2.14% | |
| 10.17 | 10.30 | 9.76 | 9.82 | -3.73% | |
| 10.41 | 10.51 | 10.20 | 10.20 | -1.73% | |
| 10.23 | 10.39 | 10.19 | 10.38 | +2.17% | |
| 10.18 | 10.22 | 9.95 | 10.16 | -0.20% | |
| 10.13 | 10.31 | 9.93 | 10.18 | +0.10% | |
| 10.10 | 10.22 | 10.02 | 10.17 | +1.19% | |
| 10.05 | 10.17 | 9.86 | 10.05 | +0.20% | |
| 9.91 | 10.15 | 9.91 | 10.03 | +1.11% | |
| 10.20 | 10.26 | 9.88 | 9.92 | -2.84% | |
| 10.11 | 10.42 | 10.03 | 10.21 | +0.69% | |
| 10.25 | 10.58 | 10.14 | 10.14 | +0.10% | |
| 10.26 | 10.35 | 10.05 | 10.13 | -2.60% | |
| 10.70 | 10.75 | 10.28 | 10.40 | -0.67% | |
| 10.31 | 10.57 | 10.08 | 10.47 | +1.85% | |
| 9.87 | 10.39 | 9.78 | 10.28 | +3.84% | |
| 9.99 | 10.03 | 9.71 | 9.90 | -0.80% | |
| 10.53 | 10.59 | 9.98 | 9.98 | -4.86% | |
| 10.50 | 10.72 | 10.29 | 10.49 | +0.48% | |
| 10.07 | 10.63 | 10.07 | 10.44 | +4.92% | |
| 10.23 | 10.25 | 9.93 | 9.95 | -1.87% | |
| 10.01 | 10.19 | 9.85 | 10.14 | +0.50% | |
| 9.82 | 10.21 | 9.66 | 10.09 | +2.75% | |
| 9.76 | 9.95 | 9.57 | 9.82 | +0.61% | |
| 9.96 | 10.06 | 9.71 | 9.76 | -1.91% | |
| 10.04 | 10.19 | 9.94 | 9.95 | -1.87% | |
| 10.21 | 10.46 | 10.10 | 10.14 | -0.10% | |
| 10.36 | 10.69 | 10.14 | 10.15 | -1.93% | |
| 10.49 | 10.62 | 10.28 | 10.35 | -0.96% | |
| 10.63 | 11.35 | 10.45 | 10.45 | -2.43% | |
| 10.63 | 10.77 | 10.50 | 10.71 | +0.75% | |
| 10.55 | 10.67 | 10.37 | 10.63 | +1.33% | |
| 10.61 | 10.70 | 10.45 | 10.49 | -1.69% | |
| 10.27 | 10.72 | 10.24 | 10.67 | +5.12% | |
| 10.53 | 10.68 | 10.10 | 10.15 | -3.61% | |
| 10.37 | 10.69 | 10.34 | 10.53 | +1.54% | |
| 10.02 | 10.48 | 10.01 | 10.37 | +2.57% | |
| 10.26 | 10.32 | 10.01 | 10.11 | -1.84% | |
| 11.35 | 11.35 | 10.17 | 10.30 | -11.28% | |
| 10.45 | 11.82 | 10.23 | 11.61 | +12.50% | |
| 10.27 | 10.58 | 10.16 | 10.32 | +0.49% | |
| 10.23 | 10.46 | 10.13 | 10.27 | +0.49% | |
| 10.30 | 10.40 | 10.22 | 10.22 | -0.78% | |
| 10.86 | 10.90 | 10.23 | 10.30 | -4.72% | |
| 10.85 | 11.25 | 10.52 | 10.81 | +2.85% | |
| 10.72 | 11.02 | 10.50 | 10.51 | -1.96% | |
| 10.99 | 10.99 | 10.54 | 10.72 | -1.65% | |
| 10.91 | 11.02 | 10.74 | 10.90 | +0.28% | |
| 10.79 | 11.00 | 10.79 | 10.87 | -1.18% | |
| 11.28 | 11.28 | 10.95 | 11.00 | -1.26% | |
| 10.96 | 11.27 | 10.85 | 11.14 | +2.20% | |
| 11.05 | 11.14 | 10.85 | 10.90 | -0.27% | |
| 11.29 | 11.29 | 10.68 | 10.93 | -1.89% | |
| 11.29 | 11.29 | 11.10 | 11.14 | -0.36% | |
| 11.33 | 11.41 | 11.06 | 11.18 | +0.72% | |
| 11.66 | 11.66 | 11.03 | 11.10 | -4.15% | |
| 11.52 | 11.58 | 11.31 | 11.58 | -0.17% | |
| 11.33 | 11.60 | 11.21 | 11.60 | +2.38% | |
| 11.10 | 11.58 | 11.10 | 11.33 | +1.43% | |
| 11.20 | 11.32 | 11.15 | 11.17 | -1.06% | |
| 11.58 | 11.62 | 11.05 | 11.29 | -2.25% | |
| 11.66 | 11.68 | 11.42 | 11.55 | -0.94% | |
| 12.00 | 12.00 | 11.61 | 11.66 | -2.10% | |
| 11.68 | 11.96 | 11.55 | 11.91 | +0.85% | |
| 11.65 | 11.84 | 11.62 | 11.81 | +1.37% | |
| 11.91 | 12.11 | 11.60 | 11.65 | -2.92% | |
| 12.08 | 12.16 | 11.94 | 12.00 | 0.00% | |
| 11.96 | 12.15 | 11.90 | 12.00 | -0.33% | |
| 12.03 | 12.21 | 11.87 | 12.04 | +0.17% | |
| 12.50 | 12.50 | 11.80 | 12.02 | -4.30% | |
| 12.93 | 13.25 | 12.49 | 12.56 | -5.28% | |
| 13.43 | 13.65 | 13.25 | 13.26 | -0.53% | |
| 13.60 | 13.67 | 13.13 | 13.33 | -2.70% | |
| 13.36 | 13.83 | 13.36 | 13.70 | +3.95% | |
| 13.45 | 13.51 | 13.18 | 13.18 | -1.79% | |
| 13.27 | 13.50 | 13.11 | 13.42 | +2.13% | |
| 13.09 | 13.28 | 13.03 | 13.14 | +0.38% | |
| 13.14 | 13.20 | 12.98 | 13.09 | -0.46% | |
| 13.12 | 13.44 | 13.11 | 13.15 | -0.45% | |
| 13.41 | 13.41 | 13.14 | 13.21 | -2.37% | |
| 13.45 | 13.68 | 13.45 | 13.53 | -0.07% | |
| 13.60 | 13.66 | 13.47 | 13.54 | +1.04% | |
| 13.24 | 13.46 | 13.24 | 13.40 | +0.68% | |
| 13.61 | 13.71 | 13.29 | 13.31 | -1.99% | |
| 13.36 | 13.60 | 13.36 | 13.58 | +1.42% | |
| 13.36 | 13.68 | 13.34 | 13.39 | -0.07% | |
| 13.59 | 13.76 | 13.35 | 13.40 | -2.40% | |
| 13.69 | 13.89 | 13.67 | 13.73 | +0.96% | |
| 13.67 | 13.67 | 13.45 | 13.60 | -1.09% | |
| 13.57 | 13.80 | 13.51 | 13.75 | +1.18% | |
| 13.52 | 13.82 | 13.49 | 13.59 | +0.52% | |
| 13.08 | 13.57 | 12.93 | 13.52 | +3.52% | |
| 13.24 | 13.28 | 12.93 | 13.06 | -0.76% | |
| 12.96 | 13.16 | 12.79 | 13.16 | +0.46% | |
| 13.21 | 13.41 | 12.92 | 13.10 | +1.31% | |
| 13.15 | 13.20 | 12.79 | 12.93 | -1.90% | |
| 13.41 | 13.49 | 13.02 | 13.18 | -3.51% | |
| 13.26 | 13.66 | 13.02 | 13.66 | +2.09% | |
| 13.34 | 13.89 | 13.33 | 13.38 | -0.45% | |
| 13.76 | 13.99 | 13.14 | 13.44 | -1.18% | |
| 13.77 | 14.56 | 13.49 | 13.60 | +1.95% | |
| 13.31 | 13.63 | 13.06 | 13.34 | +0.23% | |
| 13.23 | 13.41 | 13.12 | 13.31 | +0.60% | |
| 13.33 | 13.33 | 13.09 | 13.23 | +0.23% | |
| 14.34 | 14.34 | 13.20 | 13.20 | -3.86% | |
| 13.63 | 13.97 | 13.55 | 13.73 | +2.85% | |
| 13.33 | 13.87 | 13.20 | 13.35 | +0.30% | |
| 13.00 | 13.39 | 13.00 | 13.31 | +2.07% | |
| 13.41 | 13.86 | 13.02 | 13.04 | -2.98% | |
| 14.12 | 14.21 | 13.17 | 13.44 | -4.95% | |
| 14.39 | 14.56 | 14.13 | 14.14 | -0.56% | |
| 14.45 | 14.52 | 13.88 | 14.22 | -1.66% | |
| 14.67 | 14.85 | 14.40 | 14.46 | -2.95% | |
| 14.61 | 15.10 | 14.13 | 14.90 | +1.29% | |
| 14.82 | 15.15 | 14.61 | 14.71 | -1.01% | |
| 14.86 | 15.05 | 14.30 | 14.86 | -1.59% | |
| 15.00 | 15.17 | 14.82 | 15.10 | -0.92% | |
| 15.36 | 15.36 | 15.15 | 15.24 | -1.68% | |
| 15.37 | 15.66 | 15.37 | 15.50 | +0.85% | |
| 15.33 | 15.57 | 15.08 | 15.37 | -0.97% | |
| 15.12 | 15.59 | 15.08 | 15.52 | +2.04% | |
| 15.23 | 15.34 | 15.13 | 15.21 | -1.68% | |
| 15.66 | 15.68 | 15.47 | 15.47 | +0.13% | |
| 15.19 | 15.65 | 15.19 | 15.45 | +1.44% | |
| 15.25 | 15.44 | 15.17 | 15.23 | +0.40% | |
| 15.50 | 15.50 | 15.02 | 15.17 | -1.69% | |
| 15.22 | 15.44 | 15.20 | 15.43 | +0.98% | |
| 14.98 | 15.35 | 14.93 | 15.28 | +2.00% | |
| 14.78 | 15.15 | 14.78 | 14.98 | -0.07% | |
| 15.15 | 15.15 | 14.78 | 14.99 | -0.20% | |
| 14.88 | 15.16 | 14.66 | 15.02 | +1.35% | |
| 14.75 | 15.05 | 14.68 | 14.82 | -0.60% | |
| 15.11 | 15.13 | 14.73 | 14.91 | -0.86% | |
| 15.03 | 15.08 | 14.93 | 15.04 | +0.07% | |
| 14.88 | 15.09 | 14.78 | 15.03 | +0.87% | |
| 15.07 | 15.13 | 14.85 | 14.90 | +0.27% | |
| 14.77 | 14.95 | 14.62 | 14.86 | +0.54% | |
| 14.60 | 14.78 | 14.31 | 14.78 | +2.07% | |
| 14.85 | 14.89 | 14.24 | 14.48 | -2.29% | |
| 14.74 | 14.93 | 14.51 | 14.82 | +0.54% | |
| 14.56 | 14.79 | 14.35 | 14.74 | +0.48% | |
| 14.76 | 14.79 | 14.35 | 14.67 | -0.07% | |
| 15.73 | 15.73 | 14.66 | 14.68 | -6.62% | |
| 15.60 | 15.90 | 15.51 | 15.72 | +1.29% | |
| 15.40 | 15.61 | 15.32 | 15.52 | +0.45% | |
| 15.71 | 15.83 | 15.28 | 15.45 | -2.28% | |
| 15.80 | 16.13 | 15.72 | 15.81 | +0.19% | |
| 15.52 | 15.89 | 15.52 | 15.78 | +1.87% | |
| 15.37 | 15.68 | 15.37 | 15.49 | -0.32% | |
| 15.29 | 15.62 | 15.29 | 15.54 | +1.30% | |
| 15.35 | 15.58 | 15.29 | 15.34 | -0.45% | |
| 15.30 | 15.47 | 15.30 | 15.41 | +0.52% | |
| 15.61 | 15.61 | 15.26 | 15.33 | -1.92% | |
| 15.40 | 16.16 | 15.37 | 15.63 | +1.03% | |
| 15.88 | 15.88 | 15.38 | 15.47 | +0.06% | |
| 15.53 | 15.84 | 15.46 | 15.46 | -0.83% | |
| 15.54 | 15.84 | 15.48 | 15.59 | +0.06% | |
| 15.56 | 16.01 | 15.51 | 15.58 | -0.57% | |
| 15.39 | 15.92 | 15.39 | 15.67 | +1.75% | |
| 15.28 | 15.50 | 15.28 | 15.40 | +1.38% | |
| 15.40 | 15.44 | 15.16 | 15.19 | -0.78% | |
| 15.19 | 15.46 | 15.19 | 15.31 | +1.19% | |
| 15.25 | 15.56 | 15.04 | 15.13 | -0.66% | |
| 15.13 | 15.34 | 15.10 | 15.23 | +0.66% | |
| 15.18 | 15.28 | 15.08 | 15.13 | 0.00% | |
| 15.11 | 15.17 | 15.02 | 15.13 | +0.07% | |
| 15.07 | 15.30 | 15.02 | 15.12 | +0.93% | |
| 15.16 | 15.27 | 14.81 | 14.98 | -1.12% | |
| 15.39 | 15.53 | 15.15 | 15.15 | -0.46% | |
| 15.30 | 15.52 | 15.19 | 15.22 | -0.85% | |
| 15.37 | 15.58 | 15.29 | 15.35 | +0.46% | |
| 15.23 | 15.44 | 15.17 | 15.28 | +0.53% | |
| 15.40 | 15.52 | 15.17 | 15.20 | -1.81% | |
| 15.40 | 15.51 | 15.30 | 15.48 | +1.24% | |
| 14.95 | 15.57 | 14.75 | 15.29 | +2.62% | |
| 14.66 | 15.10 | 14.66 | 14.90 | +2.62% | |
| 14.77 | 14.85 | 14.48 | 14.52 | -1.16% | |
| 15.07 | 15.23 | 14.51 | 14.69 | -2.26% | |
| 14.88 | 15.17 | 14.88 | 15.03 | +1.28% | |
| 14.62 | 14.95 | 14.28 | 14.84 | +2.49% | |
| 13.77 | 14.87 | 13.77 | 14.48 | +6.08% | |
| 13.72 | 13.90 | 13.64 | 13.65 | -1.09% | |
| 13.60 | 13.90 | 13.60 | 13.80 | +0.44% | |
| 13.50 | 13.76 | 13.43 | 13.74 | +2.31% | |
| 13.38 | 13.70 | 13.38 | 13.43 | +0.83% | |
| 13.40 | 13.56 | 13.32 | 13.32 | -0.60% | |
| 13.35 | 13.65 | 13.35 | 13.40 | +0.83% | |
| 13.52 | 13.79 | 13.23 | 13.29 | -1.48% | |
| 13.51 | 13.69 | 13.35 | 13.49 | -0.44% | |
| 13.41 | 13.74 | 13.41 | 13.55 | +0.82% | |
| 13.88 | 13.90 | 13.42 | 13.44 | -2.75% | |
| 13.87 | 14.03 | 13.74 | 13.82 | -0.86% | |
| 14.22 | 14.32 | 13.91 | 13.94 | -1.41% | |
| 13.83 | 14.20 | 13.83 | 14.14 | +1.95% | |
| 13.89 | 14.02 | 13.84 | 13.87 | +0.65% | |
| 13.79 | 13.84 | 13.61 | 13.78 | +0.88% | |
| 13.68 | 13.81 | 13.62 | 13.66 | -0.07% | |
| 13.59 | 14.41 | 13.59 | 13.67 | -2.01% | |
| 14.24 | 14.25 | 13.63 | 13.95 | -1.06% | |
| 14.15 | 14.37 | 14.10 | 14.10 | -0.91% | |
| 14.15 | 14.63 | 14.15 | 14.23 | +0.64% | |
| 14.09 | 14.33 | 14.00 | 14.14 | -1.39% | |
| 14.14 | 14.44 | 14.14 | 14.34 | +1.06% | |
| 14.41 | 14.58 | 13.99 | 14.19 | -2.21% | |
| 14.25 | 14.68 | 14.25 | 14.51 | +1.61% | |
| 14.71 | 14.85 | 14.26 | 14.28 | -2.86% | |
| 14.80 | 14.88 | 14.66 | 14.70 | +0.75% | |
| 14.66 | 14.75 | 14.59 | 14.59 | -0.95% | |
| 14.80 | 14.90 | 14.65 | 14.73 | -0.20% | |
| 14.44 | 15.07 | 14.44 | 14.76 | +1.72% | |
| 14.35 | 14.59 | 14.34 | 14.51 | +1.19% | |
| 14.25 | 14.52 | 14.25 | 14.34 | +0.84% | |
| 14.84 | 14.84 | 14.22 | 14.22 | -4.63% | |
| 14.95 | 15.11 | 14.85 | 14.91 | +1.08% | |
| 14.51 | 15.01 | 14.51 | 14.75 | +0.27% | |
| 14.66 | 15.08 | 14.65 | 14.71 | +1.45% | |
| 14.88 | 15.21 | 14.50 | 14.50 | -2.29% | |
| 15.01 | 15.12 | 14.83 | 14.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAMG chart for longer ranges.