Silvercrest Asset Management Group Inc. Class A Common Stockのデータ

Silvercrest Asset Management Group Inc. Class A Common Stockの基本情報

名前 Silvercrest Asset Management Group Inc. Class A Common Stock
ティッカー SAMG
国 United States
上場年 2013.0
セクター Finance

Silvercrest Asset Management Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.79 14.52 14.79 14.58 31000.0 14.58
2021-02-12 15.01 14.49 14.64 14.86 20600.0 14.86
2021-02-11 14.7 14.4 14.54 14.67 22500.0 14.67
2021-02-10 14.6 14.36 14.6 14.51 22200.0 14.51
2021-02-09 14.77 14.55 14.68 14.66 11200.0 14.66
2021-02-08 14.99 14.51 14.99 14.8 15300.0 14.8
2021-02-05 15.19 14.89 15.19 15.0 12600.0 15.0
2021-02-04 15.25 14.9 14.98 15.25 17300.0 15.25
2021-02-03 15.12 14.82 15.08 14.98 31700.0 14.98
2021-02-02 15.23 14.96 15.23 15.09 13700.0 15.09
2021-02-01 15.49 14.96 15.49 15.19 29300.0 15.19
2021-01-29 15.65 14.15 14.79 15.31 57900.0 15.31
2021-01-28 15.46 13.68 14.04 14.87 35800.0 14.87
2021-01-27 14.43 13.63 14.28 14.0 37800.0 14.0
2021-01-26 14.99 14.41 14.9 14.53 27300.0 14.53
2021-01-25 15.25 14.89 15.23 15.01 10900.0 15.01
2021-01-22 15.34 15.2 15.2 15.34 45800.0 15.34
2021-01-21 15.64 15.11 15.48 15.36 53400.0 15.36
2021-01-20 15.98 15.2 15.98 15.3 15600.0 15.3
2021-01-19 15.52 15.39 15.52 15.49 81600.0 15.49
2021-01-15 15.52 15.05 15.36 15.48 46000.0 15.48
2021-01-14 15.79 15.42 15.43 15.6 35000.0 15.6
2021-01-13 15.5 15.26 15.36 15.41 31900.0 15.41
2021-01-12 15.39 14.54 14.64 15.26 17700.0 15.26
2021-01-11 14.77 14.59 14.65 14.77 6700.0 14.77
2021-01-08 14.95 14.62 14.95 14.82 14000.0 14.82
2021-01-07 15.08 14.76 14.86 15.02 16900.0 15.02
2021-01-06 14.93 14.02 14.12 14.85 40400.0 14.85
2021-01-05 14.53 13.35 13.39 14.12 39000.0 14.12
2021-01-04 13.89 12.75 13.89 13.37 88200.0 13.37
2020-12-31 14.28 13.76 14.21 13.89 28900.0 13.89
2020-12-30 14.45 14.18 14.45 14.25 20700.0 14.25
2020-12-29 14.65 14.35 14.53 14.46 48500.0 14.46
2020-12-28 14.68 13.68 14.09 14.54 58300.0 14.54
2020-12-24 14.13 14.05 14.1 14.08 12700.0 14.08
2020-12-23 14.26 13.92 13.99 14.19 30500.0 14.19
2020-12-22 14.17 13.77 13.95 13.99 30700.0 13.99
2020-12-21 14.25 13.84 13.96 13.95 22400.0 13.95
2020-12-18 14.15 13.84 14.14 13.89 75400.0 13.89
2020-12-17 14.21 13.96 14.06 14.11 14000.0 14.11
2020-12-16 14.33 13.79 14.16 13.9 15700.0 13.9
2020-12-15 14.29 13.74 14.29 14.02 10400.0 14.02
2020-12-14 14.36 13.69 14.36 13.69 21600.0 13.69
2020-12-11 14.63 14.08 14.63 14.38 8300.0 14.38
2020-12-10 14.76 14.05 14.36 14.63 19000.0 14.63
2020-12-09 14.55 14.2 14.48 14.47 46100.0 14.31
2020-12-08 14.39 14.05 14.24 14.38 12800.0 14.22
2020-12-07 14.48 14.02 14.25 14.27 31100.0 14.11
2020-12-04 14.24 13.9 14.0 14.24 25100.0 14.08
2020-12-03 14.15 13.64 13.64 13.82 12900.0 13.67
2020-12-02 13.76 13.3 13.61 13.61 17700.0 13.46
2020-12-01 13.75 13.3 13.48 13.62 28400.0 13.47
2020-11-30 13.49 12.98 13.15 13.29 20800.0 13.14
2020-11-27 13.21 12.8 13.21 13.18 10100.0 13.03
2020-11-25 13.29 12.97 13.15 13.22 43800.0 13.07
2020-11-24 13.21 12.8 13.0 13.0 26900.0 12.86
2020-11-23 13.0 12.72 12.72 12.92 22700.0 12.78
2020-11-20 12.55 12.25 12.47 12.54 23400.0 12.4
2020-11-19 12.78 12.43 12.7 12.65 136700.0 12.51
2020-11-18 13.0 12.5 12.98 12.5 19800.0 12.36
2020-11-17 13.18 12.58 12.6 12.83 29800.0 12.69
2020-11-16 12.78 12.42 12.51 12.7 17100.0 12.56
2020-11-13 12.61 12.34 12.5 12.44 14200.0 12.3
2020-11-12 12.83 12.05 12.43 12.42 18400.0 12.28
2020-11-11 12.85 12.3 12.7 12.5 22500.0 12.36
2020-11-10 13.18 12.09 12.25 12.71 28900.0 12.57
2020-11-09 12.55 11.4 11.88 12.25 27000.0 12.11
2020-11-06 12.14 10.82 12.14 11.0 21200.0 10.88
2020-11-05 12.26 11.78 11.78 11.99 8200.0 11.86
2020-11-04 12.09 11.44 11.8 11.93 8600.0 11.8
2020-11-03 12.3 11.49 12.27 11.81 28600.0 11.68
2020-11-02 12.25 11.65 11.9 12.09 54100.0 11.96
2020-10-30 11.5 11.03 11.5 11.29 21800.0 11.17
2020-10-29 11.53 10.7 10.85 11.12 39400.0 11.0
2020-10-28 11.5 10.58 11.5 10.76 91500.0 10.64
2020-10-27 11.87 11.6 11.71 11.68 46800.0 11.55
2020-10-26 11.85 11.55 11.75 11.71 24600.0 11.58
2020-10-23 12.13 11.48 11.86 11.5 18800.0 11.37
2020-10-22 12.0 11.73 11.76 11.93 8100.0 11.8
2020-10-21 11.98 11.52 11.67 11.98 5300.0 11.85
2020-10-20 11.96 11.35 11.96 11.59 11900.0 11.46
2020-10-19 12.36 11.82 12.33 11.82 12600.0 11.69
2020-10-16 12.38 12.01 12.01 12.21 13100.0 12.07
2020-10-15 12.2 11.75 11.8 12.13 6300.0 12.0
2020-10-14 12.15 11.8 11.8 11.99 10500.0 11.86
2020-10-13 12.19 11.75 11.75 12.01 9900.0 11.88
2020-10-12 12.18 11.71 11.98 11.75 12500.0 11.62
2020-10-09 12.4 11.6 12.1 11.98 18800.0 11.85
2020-10-08 12.05 11.79 11.9 11.97 16000.0 11.84
2020-10-07 12.13 11.09 11.17 11.8 91500.0 11.67
2020-10-06 11.48 11.07 11.14 11.27 13000.0 11.15
2020-10-05 11.14 10.5 10.56 11.14 16600.0 11.02
2020-10-02 10.74 10.36 10.45 10.38 15500.0 10.27
2020-10-01 10.79 10.32 10.47 10.47 18800.0 10.35
2020-09-30 10.85 9.41 10.38 10.46 128700.0 10.34
2020-09-29 11.17 10.07 10.88 10.3 43800.0 10.19
2020-09-28 11.37 10.78 11.07 10.81 17900.0 10.69
2020-09-25 10.98 10.34 10.34 10.67 21300.0 10.55
2020-09-24 10.77 10.5 10.75 10.56 8600.0 10.44
2020-09-23 11.07 10.62 11.07 10.75 12100.0 10.63
2020-09-22 11.33 10.78 11.02 10.88 20300.0 10.76
2020-09-21 11.5 10.98 11.19 11.05 25800.0 10.93
2020-09-18 12.31 11.37 12.08 11.41 44000.0 11.28
2020-09-17 12.39 11.67 12.36 11.9 22700.0 11.77
2020-09-16 12.6 11.47 11.47 12.46 52800.0 12.32
2020-09-15 11.79 11.34 11.79 11.34 16100.0 11.21
2020-09-14 11.84 11.31 11.41 11.8 13300.0 11.67
2020-09-11 11.73 11.12 11.39 11.28 29400.0 11.16
2020-09-10 12.19 11.39 12.0 11.39 30500.0 11.26
2020-09-09 12.94 12.0 12.85 12.0 29600.0 11.71
2020-09-08 12.66 12.0 12.49 12.41 32300.0 12.11
2020-09-04 12.6 12.0 12.24 12.48 8300.0 12.18
2020-09-03 12.79 11.65 12.41 12.0 36700.0 11.71
2020-09-02 12.56 12.0 12.47 12.41 9700.0 12.11
2020-09-01 12.94 12.33 12.5 12.34 19400.0 12.04
2020-08-31 12.89 12.51 12.84 12.54 21900.0 12.24
2020-08-28 12.95 12.5 12.5 12.95 14100.0 12.64
2020-08-27 12.97 12.32 12.73 12.38 49900.0 12.08
2020-08-26 12.75 11.93 11.93 12.54 19900.0 12.24
2020-08-25 12.37 11.84 11.84 11.91 7000.0 11.62
2020-08-24 11.8 11.62 11.64 11.72 8300.0 11.44
2020-08-21 11.92 11.61 11.74 11.85 6300.0 11.56
2020-08-20 11.85 11.65 11.8 11.74 11100.0 11.46
2020-08-19 12.31 11.67 12.31 11.9 26300.0 11.61
2020-08-18 12.8 12.05 12.8 12.05 15000.0 11.76
2020-08-17 13.0 12.6 12.73 12.74 24700.0 12.43
2020-08-14 12.96 12.14 12.14 12.59 15600.0 12.28
2020-08-13 12.15 11.82 12.0 12.02 11900.0 11.73
2020-08-12 12.35 11.85 11.85 12.06 13500.0 11.77
2020-08-11 12.25 11.8 12.25 11.81 9400.0 11.52
2020-08-10 12.25 12.09 12.16 12.1 16300.0 11.81
2020-08-07 12.22 11.8 12.21 12.22 19200.0 11.92
2020-08-06 12.19 11.4 11.95 12.19 27800.0 11.89
2020-08-05 12.19 10.86 10.88 11.92 33800.0 11.63
2020-08-04 11.44 10.37 11.37 10.86 38900.0 10.6
2020-08-03 11.46 11.02 11.02 11.31 20400.0 11.04
2020-07-31 11.28 10.74 11.04 11.0 15800.0 10.73
2020-07-30 11.1 10.46 10.97 11.1 10000.0 10.83
2020-07-29 11.35 10.63 11.0 11.06 15700.0 10.79
2020-07-28 11.31 10.8 11.15 10.8 6200.0 10.54
2020-07-27 12.22 10.8 11.06 11.24 16100.0 10.97
2020-07-24 11.49 10.56 11.02 10.92 10200.0 10.66
2020-07-23 11.46 11.01 11.46 11.01 5900.0 10.74
2020-07-22 11.91 11.4 11.74 11.4 19600.0 11.12
2020-07-21 12.38 11.75 12.2 11.75 12400.0 11.47
2020-07-20 12.55 11.62 11.96 12.08 5100.0 11.79
2020-07-17 12.91 11.98 12.35 11.98 10400.0 11.69
2020-07-16 12.79 12.38 12.71 12.45 15600.0 12.15
2020-07-15 13.32 12.64 12.84 12.7 30700.0 12.39
2020-07-14 12.54 12.02 12.1 12.53 14500.0 12.23
2020-07-13 12.37 11.75 12.0 12.1 17000.0 11.81
2020-07-10 11.86 11.17 11.17 11.78 8000.0 11.49
2020-07-09 11.84 10.89 11.84 11.26 21300.0 10.99
2020-07-08 12.2 11.73 11.9 11.89 9100.0 11.6
2020-07-07 12.5 11.51 12.42 11.86 13700.0 11.57
2020-07-06 13.48 12.52 13.06 12.52 11100.0 12.22
2020-07-02 13.11 12.71 13.11 12.75 10400.0 12.44
2020-07-01 13.29 12.58 12.62 12.88 28300.0 12.57
2020-06-30 13.0 11.87 12.19 12.71 12200.0 12.4
2020-06-29 12.55 11.76 12.22 12.35 14700.0 12.05
2020-06-26 13.18 11.78 12.6 12.23 245600.0 11.93
2020-06-25 12.89 12.02 12.03 12.89 15100.0 12.58
2020-06-24 13.03 12.0 12.66 12.0 15700.0 11.71
2020-06-23 12.91 11.65 12.09 12.62 31000.0 12.31
2020-06-22 12.36 11.25 11.75 11.89 20600.0 11.6
2020-06-19 12.35 11.48 12.24 11.72 45100.0 11.44
2020-06-18 13.03 11.42 12.23 11.47 29100.0 11.19
2020-06-17 13.35 12.21 13.05 12.21 15900.0 11.91
2020-06-16 13.75 12.22 13.75 13.25 16000.0 12.93
2020-06-15 13.63 10.24 11.38 13.49 24400.0 13.16
2020-06-12 12.15 11.25 11.36 11.75 26100.0 11.47
2020-06-11 12.41 11.05 12.41 11.06 18900.0 10.79
2020-06-10 13.33 12.88 13.1 13.09 12400.0 12.62
2020-06-09 13.45 12.85 13.07 13.06 15600.0 12.59
2020-06-08 13.52 12.82 13.0 13.34 15900.0 12.86
2020-06-05 13.05 12.31 12.45 12.83 24400.0 12.37
2020-06-04 12.14 11.57 11.75 12.14 15300.0 11.7
2020-06-03 12.13 11.28 11.53 11.92 17300.0 11.49
2020-06-02 11.57 11.24 11.52 11.24 5100.0 10.83
2020-06-01 11.65 11.29 11.46 11.36 17900.0 10.95
2020-05-29 12.36 11.04 11.51 11.27 19500.0 10.86
2020-05-28 12.65 11.29 11.49 11.61 33000.0 11.19
2020-05-27 11.6 10.44 11.0 11.41 163200.0 11.0
2020-05-26 11.0 10.25 10.34 10.94 21800.0 10.54
2020-05-22 10.24 9.8 9.94 10.24 4500.0 9.87
2020-05-21 10.38 9.9 10.27 9.9 12600.0 9.54
2020-05-20 10.3 9.85 9.9 10.3 11600.0 9.93
2020-05-19 10.23 9.63 10.19 9.78 8200.0 9.43
2020-05-18 10.36 9.61 9.61 10.23 21700.0 9.86
2020-05-15 9.45 8.76 8.98 9.45 13400.0 9.11
2020-05-14 9.08 8.43 8.79 9.05 16500.0 8.72
2020-05-13 9.25 8.8 9.25 8.99 37300.0 8.66
2020-05-12 10.29 9.16 10.29 9.24 32400.0 8.91
2020-05-11 10.6 10.12 10.53 10.12 17100.0 9.75
2020-05-08 10.85 10.35 10.38 10.6 12700.0 10.22
2020-05-07 10.57 9.97 10.21 10.14 16000.0 9.77
2020-05-06 10.22 9.92 9.95 10.0 11600.0 9.64
2020-05-05 10.69 9.92 10.35 10.0 43200.0 9.64
2020-05-04 10.43 9.9 10.1 10.15 16700.0 9.78
2020-05-01 11.08 9.53 10.56 10.13 19600.0 9.76
2020-04-30 10.47 9.49 10.47 10.18 20500.0 9.81
2020-04-29 10.96 9.72 9.77 10.68 25600.0 10.29
2020-04-28 9.89 9.35 9.48 9.45 35900.0 9.11
2020-04-27 9.46 9.03 9.08 9.25 35200.0 8.92
2020-04-24 9.11 8.8 8.85 9.0 9400.0 8.67
2020-04-23 9.35 8.76 9.35 8.92 10600.0 8.6
2020-04-22 9.43 8.77 9.19 9.16 19300.0 8.83
2020-04-21 9.14 8.81 8.81 9.11 8900.0 8.78
2020-04-20 9.55 8.8 8.99 9.04 4100.0 8.71
2020-04-17 10.18 8.83 9.04 9.22 19700.0 8.89
2020-04-16 9.23 8.57 9.23 8.85 60300.0 8.53
2020-04-15 9.49 8.99 8.99 8.99 18300.0 8.66
2020-04-14 10.01 9.17 9.31 9.17 21500.0 8.84
2020-04-13 9.85 9.16 9.23 9.16 10100.0 8.83
2020-04-09 9.86 9.1 9.49 9.45 59400.0 9.11
2020-04-08 9.5 8.57 9.09 9.5 27100.0 9.16
2020-04-07 10.23 8.62 9.5 8.62 12900.0 8.31
2020-04-06 9.95 9.4 9.5 9.5 24000.0 9.16
2020-04-03 9.45 8.78 9.05 9.03 99800.0 8.7
2020-04-02 9.34 8.79 9.1 9.14 14200.0 8.81
2020-04-01 9.38 9.0 9.38 9.05 27900.0 8.72
2020-03-31 9.94 8.5 9.6 9.46 22100.0 9.12
2020-03-30 9.88 9.21 9.67 9.76 10300.0 9.41
2020-03-27 9.94 8.42 8.93 9.28 33400.0 8.94
2020-03-26 9.99 8.75 9.18 9.48 28800.0 9.14
2020-03-25 9.3 8.14 8.29 9.19 52500.0 8.86
2020-03-24 8.49 7.23 7.48 8.49 74000.0 8.18
2020-03-23 7.89 6.51 7.02 7.4 37500.0 7.13
2020-03-20 8.99 6.21 8.99 7.32 55000.0 7.06
2020-03-19 8.79 7.25 8.2 8.76 27400.0 8.44
2020-03-18 10.3 8.57 10.0 8.79 22400.0 8.47
2020-03-17 11.44 7.4 7.99 11.44 52700.0 11.03
2020-03-16 8.77 8.0 8.61 8.04 33300.0 7.75
2020-03-13 9.52 8.07 9.05 9.44 36200.0 9.1
2020-03-12 9.82 8.5 9.5 8.76 40600.0 8.44
2020-03-11 9.98 9.35 9.52 9.7 26300.0 9.19
2020-03-10 10.65 9.18 10.65 9.88 25500.0 9.37
2020-03-09 11.09 10.3 11.01 10.52 20100.0 9.97
2020-03-06 11.25 11.0 11.0 11.16 19700.0 10.58
2020-03-05 12.07 11.25 11.89 11.32 15100.0 10.73
2020-03-04 11.99 11.74 11.79 11.94 9100.0 11.32
2020-03-03 11.94 11.7 11.76 11.7 13800.0 11.09
2020-03-02 11.84 11.58 11.58 11.83 6900.0 11.21
2020-02-28 11.75 11.5 11.7 11.56 33900.0 10.96
2020-02-27 12.18 11.8 12.18 11.8 18000.0 11.19
2020-02-26 12.6 12.01 12.46 12.01 28400.0 11.38
2020-02-25 12.57 12.31 12.56 12.46 9700.0 11.81
2020-02-24 12.43 12.24 12.25 12.32 5600.0 11.68
2020-02-21 12.78 12.53 12.78 12.53 6800.0 11.88
2020-02-20 12.71 12.58 12.58 12.68 1900.0 12.02
2020-02-19 12.75 12.43 12.75 12.46 10400.0 11.81
2020-02-18 12.79 12.44 12.47 12.65 21500.0 11.99