Silvercrest Asset Management Group Inc.
SAMGNASDAQFinancial Services● Active
$10.93
$-0.21(-1.89%)
Market Cap$83962293
P/E Ratio—
52W High$16.99
52W Low$10.675
Silvercrest Asset Management Group Inc.（SAMG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
samg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.20
Jul 19, 2023
-52.9% from here
5-Year Low5Y
$10.68
Jun 8, 2026
+2.3% from low
IPO Priceadj.
$11.83
Jun 27, 2013
-7.6% since IPO
1 Year Ago
$15.06
Jun 9, 2025
-27.4% in 1Y
5 Years Ago
$16.26
Jun 9, 2021
-32.8% in 5Y
10 Years Ago
$12.13
Jun 9, 2016
-9.9% in 10Y
Historical Price Data · SAMG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.29 | $11.29 | $10.68 | $10.93 | $10.93 | 41K | -3.19% |
| Jun 5, 2026 | $11.29 | $11.29 | $11.10 | $11.14 | $11.14 | 26K | -1.33% |
| Jun 4, 2026 | $11.33 | $11.41 | $11.06 | $11.18 | $11.18 | 25K | -1.32% |
| Jun 3, 2026 | $11.66 | $11.66 | $11.03 | $11.10 | $11.10 | 35K | -4.80% |
| Jun 2, 2026 | $11.52 | $11.58 | $11.31 | $11.58 | $11.58 | 35K | +0.52% |
| Jun 1, 2026 | $11.33 | $11.60 | $11.21 | $11.60 | $11.60 | 29K | +2.38% |
| May 29, 2026 | $11.10 | $11.58 | $11.10 | $11.33 | $11.33 | 57K | +2.07% |
| May 28, 2026 | $11.20 | $11.32 | $11.15 | $11.17 | $11.17 | 31K | -0.27% |
| May 27, 2026 | $11.58 | $11.62 | $11.05 | $11.29 | $11.29 | 32K | -2.50% |
| May 26, 2026 | $11.66 | $11.68 | $11.42 | $11.55 | $11.55 | 83K | -0.94% |
| May 22, 2026 | $12.00 | $12.00 | $11.61 | $11.66 | $11.66 | 46K | -2.83% |
| May 21, 2026 | $11.68 | $11.96 | $11.55 | $11.91 | $11.91 | 36K | +1.97% |
| May 20, 2026 | $11.65 | $11.84 | $11.62 | $11.81 | $11.81 | 26K | +1.37% |
| May 19, 2026 | $11.91 | $12.11 | $11.60 | $11.65 | $11.65 | 50K | -2.18% |
| May 18, 2026 | $12.08 | $12.16 | $11.94 | $12.00 | $12.00 | 25K | -0.66% |
| May 15, 2026 | $11.96 | $12.15 | $11.90 | $12.00 | $12.00 | 22K | +0.33% |
| May 14, 2026 | $12.03 | $12.21 | $11.87 | $12.04 | $12.04 | 22K | +0.08% |
| May 13, 2026 | $12.50 | $12.50 | $11.80 | $12.02 | $12.02 | 70K | -3.84% |
| May 12, 2026 | $12.93 | $13.25 | $12.49 | $12.56 | $12.56 | 65K | -2.86% |
| May 11, 2026 | $13.43 | $13.65 | $13.25 | $13.26 | $13.26 | 9K | -1.27% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SAMG
Jan 1 → Dec 31 · 6 years2026-28.5%$15.28 → $10.93
-28.5%
2025-17.5%$18.41 → $15.19
-17.5%
2024+9.6%$16.78 → $18.39
+9.6%
2023-10.0%$18.89 → $17.00
-10.0%
2022+9.8%$17.10 → $18.77
+9.8%
2021+5.4%$16.29 → $17.17
+5.4%
Best Year2022 · +9.8%
Worst Year2026 · -28.5%
Positive Years3 / 6
Avg Annual Return-5.2%
6Y Total Return-32.9%
6Y CAGR~-6.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in SAMG?
If you invested $1,000 in SAMG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$901
Total Return-9.9%
CAGR~-1.0% / yr
Profit$-99
Based on Jun 9, 2016 · $12.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Silvercrest Asset Management Group Inc.（SAMG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAMG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAMG 历史股价FMP 日线复权 OHLCV