SAMG

Silvercrest Asset Management Group Inc. Historical Stock Prices

$17.22
*  
0.04
 negative 
0.23%
Get SAMG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  17.27  17.30  17.1101  17.22 14,988
04/17/2014 17.27 17.3 17.1101 17.22 14,859
04/16/2014 17.23 17.3 17.2 17.26 29,313
04/15/2014 17.21 17.21 16.49 17.1 18,516
04/14/2014 17.37 17.45 17.25 17.27 29,001
04/11/2014 17.23 17.65 17.21 17.25 11,963
04/10/2014 17.66 17.8 17.33 17.43 11,625
04/09/2014 17.66 17.992 17.66 17.74 27,323
04/08/2014 17.81 18.21 17.52 17.52 23,263
04/07/2014 18.15 18.22 17.56 17.71 24,327
04/04/2014 18.21 18.25 18 18.16 9,162
04/03/2014 18.38 18.4 18.1 18.21 6,886
04/02/2014 18.31 18.5 18.15 18.3 15,289
04/01/2014 18.06 18.31 18.06 18.31 9,723
03/31/2014 17.56 18.5 17.36 18.29 46,841
03/28/2014 17.72 17.78 17.27 17.54 11,971
03/27/2014 18 18 17.6 17.7 20,711
03/26/2014 18 18 17.85 17.93 13,233
03/25/2014 18 18.05 17.4801 17.92 18,873
03/24/2014 17.68 18.38 17.35 18 15,754
03/21/2014 17.61 17.61 17.2416 17.34 13,692
03/20/2014 17.15 17.68 17.15 17.5 15,503
03/19/2014 17.54 17.772 17.32 17.5 10,657
03/18/2014 17.205 17.82 17.205 17.5 11,937
03/17/2014 17.15 17.3572 17 17.12 10,966
03/14/2014 17.23 17.445 16.61 17.13 11,024
03/13/2014 17 17.9 16.75 17.02 15,717
03/12/2014 17.48 17.926 17 17.19 12,278
03/11/2014 17.82 17.9899 17.54 17.68 14,688
03/10/2014 18 18.05 17.51 17.82 6,044
03/07/2014 17.93 18.21 17.741 17.99 18,464
03/06/2014 17.888 18 17.8 17.81 16,222
03/05/2014 17.67 18 17.67 17.77 12,495
03/04/2014 16.85 18.97 16.85 17.91 58,739
03/03/2014 16.78 16.89 16.1708 16.8 48,893
02/28/2014 16.99 17.12 16.655 16.81 22,635
02/27/2014 16.65 17.25 16.65 16.75 9,479
02/26/2014 17.25 17.35 17.09 17.09 5,372
02/25/2014 17.44 17.5 17.18 17.19 34,877
02/24/2014 17.11 17.75 16.97 17.51 11,659
02/21/2014 16.7 17.5 16.7 17.14 23,986
02/20/2014 16.67 16.85 16.23 16.59 9,250
02/19/2014 16.95 16.95 16.56 16.69 15,552
02/18/2014 16.19 16.98 16.16 16.97 10,401
02/14/2014 16.36 16.54 16.16 16.27 23,162
02/13/2014 16.66 16.94 16.15 16.27 24,538
02/12/2014 16.95 17.1 16.43 16.43 20,841
02/11/2014 16.09 17.49 16.09 17.02 29,923
02/10/2014 16.34 16.67 16.15 16.4 33,704
02/07/2014 16.05 16.49 16 16.26 12,525
02/06/2014 15.99 16.58 15.53 16.14 11,643
02/05/2014 15.77 16.09 15.55 15.82 5,434
02/04/2014 15.82 15.9799 15.6501 15.82 10,348
02/03/2014 15.68 16.05 15.6501 15.82 15,367
01/31/2014 15.5 16.19 15.5 15.8 15,136
01/30/2014 15.6 15.84 15.31 15.5 12,116
01/29/2014 15.9 16.07 15.39 15.39 18,198
01/28/2014 15.7 16.31 15.7 16.01 12,676
01/27/2014 16.14 16.6 15.58 15.61 13,349
01/24/2014 16.01 16.47 15.985 16.02 15,287
01/23/2014 16.18 16.47 16.01 16.01 11,691
01/22/2014 16.66 16.7 16.02 16.57 26,076
01/21/2014 16.46 16.78 16.2 16.56 19,027
01/17/2014 16.12 16.7199 15.9132 16.44 9,467
01/16/2014 15.81 16.2 15.81 16.19 5,902
01/15/2014 15 15.93 14.955 15.92 16,261
01/14/2014 15.94 15.94 14.51 15.1 76,016
01/13/2014 16.31 17 15.51 15.92 16,088
01/10/2014 16.68 17.1 16.1413 16.3 6,083
01/09/2014 16.97 17.05 16.52 16.66 8,415
01/08/2014 16.66 17.16 16.5 16.86 10,546
01/07/2014 17.45 17.45 16.4 16.61 12,317
01/06/2014 16.7 17.3 16.36 16.54 9,853
01/03/2014 16.66 16.99 16.46 16.8 11,730
01/02/2014 16.88 17.43 16.33 16.58 15,357
12/31/2013 17.21 17.87 16.76 17.05 37,936
12/30/2013 16.7 17.71 16.3 17.12 6,960
12/27/2013 17 17.25 15.7 16.5 16,450
12/26/2013 17.88 17.88 16.78 16.93 19,953
12/24/2013 16.81 18 16.48 16.99 20,248
12/23/2013 16.65 16.8 16.26 16.74 24,206
12/20/2013 15.91 16.78 15.82 16.75 51,168
12/19/2013 15.734 16.77 15.63 15.85 81,820
12/18/2013 15.66 16.78 15.66 16.26 22,045
12/17/2013 16.99 16.99 16.06 16.36 13,175
12/16/2013 15.4 16.43 15.4 16.18 11,636
12/13/2013 15.94 17.2099 15.34 15.65 44,983
12/12/2013 16.45 16.97 15.7 15.83 49,374
12/11/2013 16.68 17.1 16.34 16.49 25,039
12/10/2013 16.7 17.59 16.64 16.64 50,108
12/09/2013 16.6 16.83 16.32 16.8 15,498
12/06/2013 16.18 17 16.03 16.54 18,332
12/05/2013 16 16.08 15.96 16 5,419
12/04/2013 16.4999 16.4999 15.7 15.95 37,284
12/03/2013 15.79 17.09 15.67 15.87 7,197
12/02/2013 15.79 16 15.62 15.99 11,212
11/29/2013 15.41 16.95 15.41 15.9 5,698
11/27/2013 15 15.48 14.89 15.48 19,380
11/26/2013 14.85 15.14 14.78 15 32,440
11/25/2013 14.9 14.9 14.75 14.76 10,038
11/22/2013 14.73 14.81 14.61 14.81 14,057
11/21/2013 14.63 14.85 14.4602 14.74 11,276
11/20/2013 14.63 14.82 14.5 14.5 7,103
11/19/2013 14.5 14.79 14.36 14.7 27,501
11/18/2013 14.42 14.649 14.19 14.5 84,412
11/15/2013 14.62 14.89 14.52 14.7 6,429
11/14/2013 14.11 14.8 14.11 14.67 42,196
11/13/2013 14.19 14.95 14 14.92 9,345
11/12/2013 14.2 14.3 14.2 14.3 1,736
11/11/2013 14.82 14.82 14.21 14.29 22,162
11/08/2013 14.71 15.15 14.2 14.8 8,317
11/07/2013 14.55 14.8 14.41 14.64 11,630
11/06/2013 14.69 14.88 14.2001 14.77 13,973
11/05/2013 14.6 15.01 14.53 14.78 16,166
11/04/2013 14.47 15 14.47 14.75 21,214
11/01/2013 14.64 14.83 14.3 14.4 25,445
10/31/2013 14.25 14.87 14.05 14.77 29,613
10/30/2013 14.3 14.56 13.87 14.2 25,070
10/29/2013 14.37 14.61 13.975 14.34 32,563
10/28/2013 14.51 14.51 14 14.39 15,336
10/25/2013 14.29 14.43 13.84 14.22 15,830
10/24/2013 14.13 14.26 13.95 14.25 17,099
10/23/2013 13.75 14.38 13.655 14.01 60,643
10/22/2013 14.57 14.6 13.77 13.86 75,531
10/21/2013 14.59 14.725 14.41 14.5 8,858
10/18/2013 14.54 14.75 14.27 14.53 61,394
10/17/2013 14.63 14.75 14.53 14.63 19,827
10/16/2013 14.85 14.85 14.58 14.64 19,749
10/15/2013 14.91 14.95 14.5 14.74 31,237
10/14/2013 14.88 15.069 14.49 14.9 56,810
10/11/2013 14.17 15 14.0101 14.85 22,427
10/10/2013 13.67 14.11 13.67 14.1 66,829
10/09/2013 13.51 13.85 13.35 13.65 13,189
10/08/2013 13.73 13.92 13.4 13.49 25,574
10/07/2013 13.75 14.05 13.48 13.73 13,290
10/04/2013 13.65 14.09 13.61 13.72 27,048
10/03/2013 13.54 13.86 13.45 13.69 15,588
10/02/2013 13.95 13.95 13.6301 13.7 55,042
10/01/2013 13.57 14.24 13.48 13.99 31,801
09/30/2013 13.37 13.9 13.05 13.63 627,393
09/27/2013 13.58 13.77 13.25 13.28 76,041
09/26/2013 13.29 13.61 13.01 13.57 57,090
09/25/2013 13.145 13.7 13.08 13.45 49,268
09/24/2013 13.641 13.81 13.12 13.56 26,965
09/23/2013 12.84 13.85 12.62 13.65 63,868
09/20/2013 13.7 13.85 12.5 12.5 95,686
09/19/2013 13.47 13.97 13.33 13.82 40,105
09/18/2013 13.66 13.79 13.31 13.39 30,957
09/17/2013 13.74 14.11 13.38 13.38 19,113
09/16/2013 13.58 14.27 13.364 13.57 56,840
09/13/2013 12.9 13.858 12.86 13.49 26,426
09/12/2013 13 13.54 12.62 13.28 53,760
09/11/2013 13.04 13.81 12.53 13.12 22,601
09/10/2013 12.64 13.9 12.64 13.2 44,674
09/09/2013 12.68 13.35 12.62 13.05 38,248
09/06/2013 13.4 13.4 12.58 12.69 8,548
09/05/2013 12.79 12.99 12.55 12.56 21,093
09/04/2013 12.05 13.42 12.05 12.95 29,497
09/03/2013 12.7 12.79 11.9 12.11 85,359
08/30/2013 12.6 12.6 12.16 12.23 39,153
08/29/2013 12.8 13 11.46 12.48 139,268
08/28/2013 13.37 13.46 12.63 12.77 56,481
08/27/2013 14 14 13.07 13.53 45,467
08/26/2013 14.06 14.35 14.01 14.01 14,956
08/23/2013 14.17 14.2 14 14.2 28,283
08/22/2013 14.15 14.3 13.81 13.81 16,134
08/21/2013 13.76 14.24 13 14.23 19,065
08/20/2013 13.85 14.25 13.5 14 23,093
08/19/2013 13.52 14.1899 13.52 13.88 47,154
08/16/2013 14 14.229 13.5 14 26,549
08/15/2013 13.61 13.96 13.5 13.96 45,215
08/14/2013 14.25 14.25 13.6 13.75 25,366
08/13/2013 13.57 13.97 13.57 13.87 12,195
08/12/2013 13.64 13.83 13.01 13.6 6,267
08/09/2013 13.86 14 13.25 13.6 31,010
08/08/2013 13.98 14.22 13.25 13.58 23,730
08/07/2013 13.796 13.8 13.5 13.5 10,246
08/06/2013 13.5737 13.84 13.5204 13.82 8,914
08/05/2013 13.77 14.1 13.5 13.6 39,752
08/02/2013 13.4 14.6 13.25 14.04 125,987
08/01/2013 13.87 13.87 13 13.4 46,635
07/31/2013 14.22 14.48 13.2 13.6 27,294
07/30/2013 14.05 14.445 13.45 13.63 40,863
07/29/2013 14.24 15.52 13.6 14.01 249,470
07/26/2013 14.32 14.32 13.51 14.06 79,828
07/25/2013 14.3 14.3 13.65 14.25 59,620
07/24/2013 13 14.04 13 13.71 48,012
07/23/2013 12.98 13.2 12.91 13.1 49,069
07/22/2013 12.75 13.97 12.5 12.9 131,945
07/19/2013 12.54 12.545 12.11 12.26 92,659
07/18/2013 12.63 12.63 12.35 12.5 41,600
07/17/2013 12.979 12.979 11.7021 12.61 42,020
07/16/2013 12.8 12.99 12.25 12.99 36,091
07/15/2013 12.65 12.75 12.54 12.75 15,165
07/12/2013 12.996 13.08 12.55 12.65 24,408
07/11/2013 12.48 12.8 11.97 12.58 39,201
07/10/2013 11.78 11.85 11.7 11.75 5,602
07/09/2013 11.46 11.7 11.25 11.7 49,630
07/08/2013 11.54 11.74 11.5 11.53 28,924
07/05/2013 11.72 11.7799 11.45 11.59 65,450
07/03/2013 11.77 11.99 11.65 11.725 46,260
07/02/2013 12.75 12.75 11.56 11.65 31,847
07/01/2013 12.56 12.6 12 12.39 46,381
06/28/2013 11.75 12.304 11.35 12 125,389
06/27/2013 11.4 12.9 11.27 11.83 949,365
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?