Stockscreener 앱 받기
15.82
1.68%
-0.27
시간 외 거래:
15.81
-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 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.11 | $15.78 | $0.34 | 22,809.0 | -1.68% |
| 2025-09-04 | $16.15 | $15.97 | $0.1798 | 21,000.0 | +0.81% |
| 2025-09-03 | $16.26 | $15.96 | $0.3001 | 23,874.0 | -1.12% |
| 2025-09-02 | $16.30 | $16.10 | $0.20 | 19,616.0 | -1.53% |
| 2025-08-29 | $16.55 | $16.39 | $0.16 | 17,741.0 | -0.49% |
| 2025-08-28 | $16.70 | $16.40 | $0.30 | 15,844.0 | -1.38% |
| 2025-08-27 | $16.88 | $16.65 | $0.225 | 15,741.0 | +0.12% |
| 2025-08-26 | $16.75 | $16.49 | $0.255 | 21,533.0 | +0.85% |
| 2025-08-25 | $16.70 | $16.43 | $0.275 | 18,894.0 | -1.43% |
| 2025-08-22 | $16.81 | $16.21 | $0.595 | 23,720.0 | +4.74% |
| 2025-08-21 | $16.24 | $15.99 | $0.25 | 23,994.0 | -0.87% |
| 2025-08-20 | $16.28 | $16.00 | $0.28 | 20,381.0 | -0.43% |
| 2025-08-19 | $16.40 | $16.18 | $0.225 | 14,450.0 | -0.25% |
| 2025-08-18 | $16.38 | $16.20 | $0.1799 | 12,034.0 | -0.67% |
| 2025-08-15 | $16.76 | $16.33 | $0.43 | 14,217.0 | -1.50% |
| 2025-08-14 | $16.93 | $16.59 | $0.335 | 14,339.0 | -2.12% |
| 2025-08-13 | $16.99 | $16.51 | $0.48 | 32,927.0 | +1.80% |
| 2025-08-12 | $16.69 | $16.30 | $0.395 | 27,969.0 | +3.02% |
| 2025-08-11 | $16.48 | $16.04 | $0.4438 | 15,211.0 | +0.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $16.30 | $15.78 | $0.525 | 110,108.0 | -3.48% |
| 2025-08 | $16.99 | $15.31 | $1.68 | 499,662.0 | +0.18% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):