Silvercrest Asset Management Group Inc (SAMG)

SAMG
🏛️ 미국 →
15.77
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.42 18.96 18.31 18.77 0.0M
2022-12-29 18.13 18.40 18.07 18.34 0.0M
2022-12-28 18.23 18.33 17.91 17.94 0.0M
2022-12-27 18.27 18.50 18.14 18.22 0.0M
2022-12-23 18.29 18.52 18.04 18.18 0.0M
2022-12-22 18.41 18.71 18.20 18.30 0.0M
2022-12-21 18.32 18.62 18.28 18.58 0.1M
2022-12-20 18.70 18.70 17.98 18.15 0.0M
2022-12-19 18.92 19.17 18.31 18.52 0.1M
2022-12-16 17.79 19.20 17.79 19.20 0.2M
2022-12-15 18.20 18.28 17.97 18.08 0.0M
2022-12-14 18.82 19.04 18.33 18.59 0.0M
2022-12-13 19.03 19.03 18.69 18.95 0.0M
2022-12-12 17.88 18.98 17.88 18.74 0.0M
2022-12-09 18.09 18.41 17.70 17.95 0.0M
2022-12-08 18.67 18.67 17.61 18.24 0.0M
2022-12-07 18.28 18.39 18.13 18.20 0.0M
2022-12-06 18.54 18.83 18.01 18.48 0.0M
2022-12-05 18.97 18.97 18.23 18.56 0.0M
2022-12-02 18.85 19.22 18.83 19.14 0.0M
2022-12-01 18.95 19.23 18.72 18.98 0.0M
2022-11-30 18.89 19.07 18.31 18.90 0.1M
2022-11-29 18.73 19.02 18.25 18.75 0.0M
2022-11-28 19.16 19.43 18.53 18.75 0.0M
2022-11-25 19.02 19.25 19.02 19.17 0.0M
2022-11-23 19.40 19.40 18.76 18.94 0.0M
2022-11-22 19.05 19.82 19.00 19.48 0.1M
2022-11-21 18.81 19.15 18.70 19.11 0.0M
2022-11-18 18.66 19.39 18.53 18.95 0.0M
2022-11-17 18.10 18.54 17.88 18.39 0.0M
2022-11-16 18.24 18.57 18.06 18.35 0.0M
2022-11-15 18.09 18.46 17.60 18.21 0.0M
2022-11-14 17.91 18.12 17.59 17.91 0.0M
2022-11-11 18.27 18.71 18.14 18.26 0.0M
2022-11-10 17.94 18.34 17.84 18.34 0.0M
2022-11-09 17.68 17.91 17.39 17.58 0.0M
2022-11-08 17.76 18.00 17.75 17.83 0.0M
2022-11-07 18.00 18.08 17.59 17.59 0.0M
2022-11-04 17.84 18.49 17.53 18.00 0.0M
2022-11-03 18.00 18.12 17.52 18.00 0.0M
2022-11-02 18.51 18.65 17.99 17.99 0.0M
2022-11-01 19.00 19.00 18.10 18.40 0.0M
2022-10-31 18.36 19.21 18.08 18.99 0.0M
2022-10-28 17.86 18.80 17.67 18.36 0.0M
2022-10-27 17.50 18.09 17.44 17.70 0.0M
2022-10-26 17.25 17.74 17.22 17.48 0.0M
2022-10-25 17.24 17.46 17.24 17.38 0.0M
2022-10-24 17.19 17.40 16.99 17.26 0.0M
2022-10-21 16.68 17.33 16.67 17.00 0.0M
2022-10-20 16.97 17.09 16.49 16.64 0.0M
2022-10-19 16.58 16.91 16.55 16.86 0.0M
2022-10-18 16.46 16.74 16.31 16.74 0.0M
2022-10-17 16.33 16.52 15.83 16.31 0.0M
2022-10-14 16.74 16.74 16.04 16.18 0.0M
2022-10-13 16.25 16.97 16.05 16.50 0.0M
2022-10-12 16.92 17.06 16.23 16.40 0.0M
2022-10-11 17.06 17.19 16.62 16.78 0.0M
2022-10-10 17.22 17.30 16.71 17.01 0.0M
2022-10-07 16.87 17.15 16.42 16.71 0.0M
2022-10-06 17.17 17.41 16.88 16.88 0.0M
2022-10-05 17.25 17.34 17.06 17.13 0.0M
2022-10-04 17.15 17.57 17.10 17.35 0.0M
2022-10-03 16.53 17.15 15.97 16.89 0.0M
2022-09-30 16.61 16.82 16.25 16.35 0.0M
2022-09-29 16.83 17.16 16.45 16.56 0.0M
2022-09-28 16.52 17.19 16.43 16.91 0.1M
2022-09-27 17.29 17.62 16.42 16.63 0.0M
2022-09-26 17.31 17.45 17.00 17.15 0.0M
2022-09-23 17.54 18.88 17.13 17.31 0.0M
2022-09-22 18.01 18.01 17.39 17.51 0.0M
2022-09-21 18.18 18.42 17.89 17.99 0.0M
2022-09-20 18.35 18.39 18.01 18.25 0.0M
2022-09-19 18.90 18.90 17.98 18.40 0.0M
2022-09-16 18.12 18.55 17.76 18.11 0.1M
2022-09-15 17.95 18.30 17.93 18.16 0.0M
2022-09-14 18.22 18.45 17.96 18.16 0.0M
2022-09-13 18.70 18.73 18.08 18.15 0.0M
2022-09-12 19.22 19.55 18.19 18.94 0.0M
2022-09-09 18.54 19.00 18.45 18.99 0.0M
2022-09-08 17.82 18.35 17.82 18.33 0.0M
2022-09-07 17.15 18.05 17.15 18.04 0.0M
2022-09-06 17.28 17.31 16.85 17.06 0.0M
2022-09-02 17.87 17.87 17.28 17.30 0.0M
2022-09-01 17.91 17.91 17.38 17.68 0.0M
2022-08-31 18.12 18.17 17.87 17.87 0.0M
2022-08-30 18.33 18.35 17.93 18.03 0.0M
2022-08-29 18.99 19.02 18.39 18.46 0.0M
2022-08-26 19.43 19.43 18.96 19.13 0.0M
2022-08-25 19.22 19.42 19.12 19.29 0.0M
2022-08-24 19.20 19.21 18.88 19.07 0.0M
2022-08-23 18.46 19.67 18.38 19.24 0.0M
2022-08-22 19.73 19.83 19.37 19.47 0.0M
2022-08-19 19.86 20.15 19.58 20.00 0.0M
2022-08-18 19.74 20.04 19.61 19.94 0.0M
2022-08-17 19.84 19.95 19.43 19.67 0.0M
2022-08-16 19.65 20.17 19.47 19.91 0.0M
2022-08-15 19.39 19.76 19.20 19.53 0.0M
2022-08-12 19.26 19.60 19.21 19.35 0.0M
2022-08-11 18.91 19.43 18.91 19.10 0.0M
2022-08-10 18.81 19.09 18.65 18.71 0.0M
2022-08-09 18.15 18.66 18.03 18.49 0.0M
2022-08-08 17.85 18.34 17.85 18.23 0.0M
2022-08-05 17.39 17.84 17.38 17.81 0.0M
2022-08-04 17.54 17.81 17.12 17.32 0.1M
2022-08-03 17.39 17.73 17.31 17.65 0.1M
2022-08-02 17.99 18.44 17.36 17.39 0.0M
2022-08-01 17.55 18.33 16.77 18.22 0.2M
2022-07-29 17.43 18.28 16.82 17.80 0.1M
2022-07-28 17.29 17.80 17.07 17.44 0.1M
2022-07-27 16.78 17.36 16.57 17.15 0.0M
2022-07-26 17.13 17.16 16.57 16.78 0.0M
2022-07-25 16.57 16.99 16.15 16.95 0.0M
2022-07-22 16.50 16.63 16.27 16.47 0.1M
2022-07-21 16.71 17.05 16.71 16.90 0.0M
2022-07-20 17.04 17.25 16.77 16.87 0.1M
2022-07-19 16.83 17.28 16.83 17.11 0.0M
2022-07-18 16.54 17.03 16.49 16.54 0.1M
2022-07-15 16.55 16.64 16.18 16.54 0.1M
2022-07-14 16.49 16.70 15.89 16.30 0.1M
2022-07-13 17.11 17.69 16.58 16.70 0.1M
2022-07-12 16.73 17.64 16.70 17.30 0.1M
2022-07-11 17.25 17.25 16.52 16.71 0.1M
2022-07-08 16.70 17.34 16.69 17.25 0.1M
2022-07-07 16.55 16.95 16.28 16.74 0.0M
2022-07-06 16.54 16.57 16.18 16.46 0.0M
2022-07-05 16.40 16.65 15.84 16.64 0.1M
2022-07-01 16.24 16.77 16.24 16.56 0.0M
2022-06-30 16.44 16.82 15.91 16.41 0.1M
2022-06-29 17.74 17.80 16.47 16.64 0.1M
2022-06-28 18.23 18.69 17.68 17.74 0.0M
2022-06-27 18.49 18.50 17.81 18.23 0.1M
2022-06-24 18.09 19.19 17.55 17.63 1.1M
2022-06-23 17.77 18.17 17.67 17.92 0.1M
2022-06-22 18.32 18.32 17.26 17.68 0.1M
2022-06-21 18.72 18.72 18.21 18.32 0.1M
2022-06-17 18.07 18.98 18.07 18.18 0.0M
2022-06-16 18.01 18.50 16.32 17.95 0.0M
2022-06-15 17.51 18.50 17.46 18.32 0.0M
2022-06-14 17.51 17.73 17.08 17.32 0.0M
2022-06-13 18.50 18.50 17.25 17.34 0.0M
2022-06-10 18.70 18.85 18.33 18.61 0.0M
2022-06-09 19.17 19.50 18.53 18.83 0.0M
2022-06-08 19.37 19.69 19.10 19.60 0.0M
2022-06-07 20.53 20.63 19.17 19.37 0.1M
2022-06-06 21.93 21.93 20.53 20.69 0.1M
2022-06-03 21.37 21.65 21.05 21.65 0.0M
2022-06-02 21.19 21.33 21.01 21.01 0.0M
2022-06-01 20.86 21.21 20.70 20.89 0.0M
2022-05-31 20.11 20.97 20.11 20.84 0.0M
2022-05-27 20.00 20.49 19.83 20.29 0.0M
2022-05-26 19.98 20.41 19.72 19.91 0.0M
2022-05-25 19.56 19.86 19.56 19.82 0.0M
2022-05-24 19.71 19.87 19.39 19.63 0.0M
2022-05-23 19.59 19.97 19.55 19.72 0.0M
2022-05-20 19.66 19.78 19.20 19.64 0.0M
2022-05-19 19.44 19.75 19.43 19.45 0.0M
2022-05-18 19.95 19.95 19.18 19.45 0.0M
2022-05-17 19.68 20.02 19.68 19.99 0.0M
2022-05-16 20.01 20.08 19.30 19.51 0.1M
2022-05-13 19.98 20.80 19.62 20.10 0.0M
2022-05-12 19.97 20.08 19.18 19.72 0.0M
2022-05-11 19.26 20.05 19.03 19.88 0.1M
2022-05-10 20.27 20.70 19.33 19.44 0.1M
2022-05-09 20.95 20.95 19.63 20.27 0.1M
2022-05-06 20.57 22.26 20.07 21.25 0.1M
2022-05-05 21.10 21.22 20.57 20.96 0.0M
2022-05-04 21.13 21.33 20.64 21.33 0.0M
2022-05-03 21.55 21.58 20.86 21.16 0.0M
2022-05-02 20.87 21.45 20.70 21.42 0.0M
2022-04-29 21.57 21.57 20.62 20.78 0.0M
2022-04-28 21.19 21.38 20.41 21.29 0.0M
2022-04-27 20.75 21.19 20.37 21.11 0.0M
2022-04-26 21.26 21.26 20.45 20.64 0.0M
2022-04-25 21.13 21.20 20.54 21.20 0.0M
2022-04-22 22.33 22.33 20.84 21.19 0.0M
2022-04-21 22.68 22.68 21.51 21.72 0.0M
2022-04-20 21.72 22.65 21.72 22.54 0.0M
2022-04-19 21.41 21.97 21.41 21.65 0.0M
2022-04-18 21.50 21.73 21.16 21.41 0.0M
2022-04-14 21.61 21.67 20.01 21.28 0.0M
2022-04-13 20.82 21.58 20.75 21.58 0.0M
2022-04-12 20.23 20.90 20.23 20.74 0.0M
2022-04-11 20.24 20.42 19.99 20.23 0.0M
2022-04-08 20.11 20.43 19.87 20.23 0.1M
2022-04-07 19.99 20.10 19.70 20.10 0.0M
2022-04-06 20.06 20.06 19.68 19.81 0.0M
2022-04-05 20.20 20.38 19.74 20.05 0.0M
2022-04-04 20.23 20.60 19.85 20.20 0.0M
2022-04-01 20.65 20.89 20.05 20.22 0.0M
2022-03-31 21.05 21.23 20.36 20.45 0.0M
2022-03-30 21.49 21.67 20.82 21.04 0.0M
2022-03-29 21.50 21.89 21.27 21.66 0.0M
2022-03-28 22.04 22.04 21.34 21.49 0.0M
2022-03-25 22.22 22.22 21.79 21.91 0.1M
2022-03-24 21.63 22.40 21.40 22.19 0.0M
2022-03-23 21.66 21.82 21.28 21.55 0.1M
2022-03-22 20.00 21.93 19.95 21.78 0.1M
2022-03-21 19.70 20.05 19.62 19.99 0.1M
2022-03-18 19.83 19.83 19.52 19.70 0.0M
2022-03-17 18.83 19.89 18.83 19.84 0.0M
2022-03-16 18.59 19.13 18.59 18.83 0.0M
2022-03-15 18.96 19.46 18.15 18.62 0.1M
2022-03-14 18.10 18.94 18.10 18.80 0.1M
2022-03-11 18.18 18.20 17.92 17.99 0.0M
2022-03-10 17.72 18.21 17.58 18.21 0.0M
2022-03-09 17.19 17.84 17.07 17.74 0.0M
2022-03-08 16.59 17.34 16.59 17.07 0.0M
2022-03-07 16.99 16.99 16.55 16.55 0.1M
2022-03-04 17.46 17.80 16.82 16.85 0.0M
2022-03-03 16.74 18.20 16.74 17.59 0.0M
2022-03-02 15.86 17.47 15.86 16.50 0.0M
2022-03-01 16.00 16.09 15.83 15.95 0.0M
2022-02-28 16.00 16.12 15.90 16.12 0.0M
2022-02-25 16.22 16.45 15.90 15.90 0.0M
2022-02-24 16.79 16.80 16.21 16.41 0.0M
2022-02-23 17.15 17.20 16.79 16.90 0.0M
2022-02-22 16.93 17.15 16.32 17.15 0.0M
2022-02-18 16.80 16.98 16.76 16.77 0.0M
2022-02-17 16.93 17.12 16.66 16.68 0.0M
2022-02-16 16.90 17.14 16.88 17.13 0.0M
2022-02-15 17.65 17.65 16.90 16.90 0.0M
2022-02-14 17.74 17.87 17.30 17.70 0.0M
2022-02-11 17.90 17.98 17.75 17.75 0.0M
2022-02-10 17.65 17.99 17.61 17.97 0.0M
2022-02-09 17.63 17.80 17.60 17.65 0.0M
2022-02-08 17.77 17.95 17.71 17.80 0.0M
2022-02-07 18.09 18.09 17.68 17.89 0.0M
2022-02-04 17.70 18.21 17.15 17.91 0.0M
2022-02-03 17.65 17.95 17.49 17.81 0.0M
2022-02-02 17.03 17.85 16.78 17.85 0.0M
2022-02-01 16.60 17.10 16.60 17.01 0.0M
2022-01-31 16.74 16.80 16.38 16.80 0.0M
2022-01-28 16.78 16.78 16.50 16.74 0.0M
2022-01-27 16.77 16.86 16.50 16.80 0.0M
2022-01-26 16.50 17.05 16.38 16.79 0.0M
2022-01-25 16.13 17.06 16.03 16.31 0.0M
2022-01-24 16.70 16.99 16.19 16.21 0.0M
2022-01-21 16.98 17.01 16.72 16.72 0.0M
2022-01-20 16.90 17.12 16.85 16.98 0.0M
2022-01-19 16.97 17.04 16.70 16.97 0.0M
2022-01-18 16.87 17.04 16.87 17.04 0.0M
2022-01-14 16.91 17.04 16.91 17.04 0.0M
2022-01-13 16.94 17.02 16.76 16.85 0.0M
2022-01-12 16.94 17.10 16.89 17.03 0.0M
2022-01-11 17.01 17.07 16.80 17.05 0.0M
2022-01-10 16.96 17.04 16.63 17.04 0.0M
2022-01-07 16.81 17.04 16.69 16.90 0.0M
2022-01-06 17.04 17.10 16.79 17.04 0.0M
2022-01-05 17.00 17.10 16.90 17.10 0.0M
2022-01-04 16.97 17.07 16.70 16.93 0.0M
2022-01-03 17.10 17.10 16.86 16.86 0.0M