Stockscreener 앱 받기
16.19
0.61%
-0.10
시장 영업 전:
16.20
0.010
+0.06%
Silvercrest Asset Management Group Inc 주식 (SAMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $16.45 | $16.13 | $0.32 | 18,450.0 | -0.61% |
| 2025-08-07 | $16.64 | $16.17 | $0.4674 | 16,604.0 | -0.49% |
| 2025-08-06 | $16.45 | $15.99 | $0.46 | 73,776.0 | +1.43% |
| 2025-08-05 | $16.37 | $16.03 | $0.34 | 33,821.0 | -0.98% |
| 2025-08-04 | $16.43 | $15.83 | $0.60 | 24,846.0 | +2.71% |
| 2025-08-01 | $16.91 | $15.31 | $1.60 | 43,170.0 | -3.00% |
| 2025-07-31 | $16.65 | $16.12 | $0.53 | 26,444.0 | +0.18% |
| 2025-07-30 | $16.55 | $16.25 | $0.30 | 22,122.0 | -0.61% |
| 2025-07-29 | $16.60 | $16.39 | $0.21 | 21,846.0 | -0.96% |
| 2025-07-28 | $16.71 | $16.19 | $0.525 | 18,587.0 | +1.10% |
| 2025-07-25 | $16.59 | $16.40 | $0.1871 | 14,705.0 | -0.79% |
| 2025-07-24 | $16.78 | $16.54 | $0.2399 | 14,904.0 | -2.01% |
| 2025-07-23 | $16.88 | $16.76 | $0.12 | 8,769.0 | +0.54% |
| 2025-07-22 | $16.86 | $16.63 | $0.23 | 22,488.0 | +1.45% |
| 2025-07-21 | $16.86 | $16.50 | $0.36 | 17,581.0 | +0.42% |
| 2025-07-18 | $16.61 | $16.37 | $0.24 | 25,876.0 | +0.37% |
| 2025-07-17 | $16.64 | $16.42 | $0.215 | 14,290.0 | +0.43% |
| 2025-07-16 | $16.48 | $16.22 | $0.265 | 20,525.0 | +1.18% |
| 2025-07-15 | $16.48 | $16.11 | $0.37 | 29,197.0 | -2.18% |
| 2025-07-14 | $16.58 | $16.01 | $0.5665 | 17,323.0 | +0.98% |
Silvercrest Asset Management Group Inc 주식 (SAMG) 연도별 가격 이력
이 심층 분석에서는 Silvercrest Asset Management Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Silvercrest Asset Management Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Silvercrest Asset Management Group Inc 주식 (SAMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $16.91 | $15.31 | $1.60 | 229,117.0 | -1.04% |
| 2025-07 | $16.88 | $15.91 | $0.97 | 514,362.0 | +3.15% |
| 2025-06 | $16.21 | $14.37 | $1.84 | 1,468,398.0 | +9.23% |
| 2025-05 | $16.23 | $13.54 | $2.69 | 1,673,465.0 | -5.10% |
| 2025-04 | $16.61 | $14.26 | $2.34 | 1,642,036.0 | -6.48% |
| 2025-03 | $18.35 | $15.97 | $2.38 | 731,695.0 | -9.76% |
| 2025-02 | $19.04 | $17.86 | $1.17 | 332,061.0 | -2.00% |
| 2025-01 | $18.86 | $17.20 | $1.66 | 426,308.0 | +0.60% |
Silvercrest Asset Management Group Inc 주식 (SAMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.20 | $17.34 | $1.86 | 535,059.0 | +0.55% |
| 2024-11 | $18.77 | $16.16 | $2.61 | 452,831.0 | +5.22% |
| 2024-10 | $18.09 | $16.30 | $1.79 | 364,403.0 | +1.10% |
| 2024-09 | $17.32 | $15.36 | $1.96 | 464,173.0 | +6.42% |
| 2024-08 | $17.68 | $14.81 | $2.87 | 411,082.0 | -8.63% |
| 2024-07 | $17.84 | $14.70 | $3.14 | 800,532.0 | +13.73% |
| 2024-06 | $15.94 | $14.69 | $1.25 | 646,545.0 | +2.03% |
| 2024-05 | $16.00 | $14.15 | $1.85 | 790,547.0 | +4.30% |
| 2024-04 | $15.66 | $13.93 | $1.73 | 610,717.0 | -7.34% |
| 2024-03 | $17.54 | $14.38 | $3.16 | 489,251.0 | -5.72% |
| 2024-02 | $17.21 | $15.81 | $1.40 | 332,620.0 | +0.54% |
| 2024-01 | $17.92 | $16.26 | $1.66 | 419,220.0 | -1.88% |
Silvercrest Asset Management Group Inc 주식 (SAMG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.95 | $15.52 | $2.43 | 632,086.0 | +9.11% |
| 2023-11 | $18.13 | $15.34 | $2.79 | 435,219.0 | -12.23% |
| 2023-10 | $17.90 | $15.32 | $2.58 | 804,480.0 | +11.85% |
| 2023-09 | $19.65 | $15.45 | $4.20 | 586,613.0 | -17.64% |
| 2023-08 | $20.99 | $18.89 | $2.10 | 602,583.0 | -7.53% |
| 2023-07 | $23.20 | $19.46 | $3.73 | 515,968.0 | +2.91% |
| 2023-06 | $21.30 | $18.67 | $2.63 | 752,953.0 | +3.47% |
| 2023-05 | $19.82 | $17.25 | $2.57 | 509,147.0 | +4.48% |
| 2023-04 | $19.26 | $17.14 | $2.12 | 354,808.0 | +3.03% |
| 2023-03 | $18.39 | $14.94 | $3.45 | 813,579.0 | +2.19% |
| 2023-02 | $20.22 | $17.16 | $3.06 | 389,604.0 | -5.87% |
| 2023-01 | $19.22 | $16.48 | $2.74 | 426,652.0 | +0.69% |
1.15%
자본화:
|
볼륨(24시간):