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
2023-12-29 17.03 17.16 16.96 17.00 0.0M
2023-12-28 17.10 17.29 16.85 17.11 0.0M
2023-12-27 17.23 17.33 16.86 17.10 0.0M
2023-12-26 17.13 17.53 16.79 17.25 0.0M
2023-12-22 17.25 17.25 16.80 17.00 0.0M
2023-12-21 17.01 17.25 16.84 17.22 0.0M
2023-12-20 17.65 17.95 16.90 17.13 0.1M
2023-12-19 16.99 17.77 16.99 17.51 0.0M
2023-12-18 16.48 16.97 16.45 16.84 0.0M
2023-12-15 16.55 16.72 16.01 16.40 0.1M
2023-12-14 16.22 16.62 15.92 16.39 0.0M
2023-12-13 16.07 16.48 15.75 15.89 0.1M
2023-12-12 16.07 16.29 15.76 15.94 0.0M
2023-12-11 16.27 16.27 15.69 15.97 0.0M
2023-12-08 16.23 16.34 16.13 16.16 0.0M
2023-12-07 16.05 16.51 15.95 16.34 0.0M
2023-12-06 16.29 16.77 16.09 16.22 0.0M
2023-12-05 16.06 16.28 16.00 16.24 0.0M
2023-12-04 16.00 16.27 15.65 16.08 0.0M
2023-12-01 15.65 16.03 15.52 15.93 0.0M
2023-11-30 15.86 15.99 15.42 15.58 0.0M
2023-11-29 15.95 16.10 15.34 15.58 0.0M
2023-11-28 16.61 16.64 15.63 15.66 0.1M
2023-11-27 16.53 16.98 16.35 16.61 0.0M
2023-11-24 17.00 17.00 16.64 16.99 0.0M
2023-11-22 16.50 17.00 16.21 16.97 0.0M
2023-11-21 16.20 16.52 16.01 16.30 0.0M
2023-11-20 16.44 16.53 16.16 16.39 0.0M
2023-11-17 16.77 16.77 16.31 16.53 0.0M
2023-11-16 16.66 16.72 16.06 16.64 0.0M
2023-11-15 16.74 17.12 16.50 16.54 0.0M
2023-11-14 16.29 16.91 16.19 16.84 0.0M
2023-11-13 16.52 16.52 15.80 15.88 0.0M
2023-11-10 16.30 16.67 16.30 16.52 0.0M
2023-11-09 16.75 16.91 16.40 16.49 0.0M
2023-11-08 16.91 16.91 16.16 16.73 0.0M
2023-11-07 16.75 16.86 16.57 16.74 0.0M
2023-11-06 17.74 17.76 16.71 16.72 0.0M
2023-11-03 17.81 18.12 17.45 17.74 0.0M
2023-11-02 17.99 18.13 17.64 17.80 0.0M
2023-11-01 17.91 17.91 17.53 17.69 0.0M
2023-10-31 17.38 17.90 17.37 17.75 0.0M
2023-10-30 16.92 17.19 16.52 17.14 0.0M
2023-10-27 17.62 17.62 16.45 16.68 0.0M
2023-10-26 16.46 16.90 16.46 16.71 0.0M
2023-10-25 16.36 16.48 16.16 16.20 0.0M
2023-10-24 16.20 16.53 16.06 16.36 0.0M
2023-10-23 15.95 16.35 15.73 15.94 0.0M
2023-10-20 16.13 16.29 15.90 16.00 0.0M
2023-10-19 16.45 16.45 16.02 16.02 0.0M
2023-10-18 16.89 17.14 16.49 16.53 0.0M
2023-10-17 16.68 17.17 16.68 16.96 0.0M
2023-10-16 16.40 16.72 16.39 16.50 0.0M
2023-10-13 15.89 16.50 15.79 16.21 0.0M
2023-10-12 16.21 16.45 15.83 16.01 0.0M
2023-10-11 15.87 16.61 15.74 16.36 0.1M
2023-10-10 16.54 16.93 15.32 15.87 0.1M
2023-10-09 16.31 17.15 15.84 16.38 0.0M
2023-10-06 16.20 17.01 15.90 16.48 0.0M
2023-10-05 16.01 16.37 15.86 16.36 0.0M
2023-10-04 15.68 16.34 15.59 16.18 0.0M
2023-10-03 15.72 15.79 15.32 15.68 0.1M
2023-10-02 15.90 16.05 15.33 15.66 0.0M
2023-09-29 16.11 16.19 15.45 15.87 0.0M
2023-09-28 16.34 16.34 15.83 16.05 0.0M
2023-09-27 16.74 16.74 16.01 16.20 0.0M
2023-09-26 16.87 16.87 16.20 16.34 0.0M
2023-09-25 16.81 17.10 16.69 16.92 0.0M
2023-09-22 17.24 17.38 16.64 16.77 0.0M
2023-09-21 16.88 17.47 16.82 17.18 0.0M
2023-09-20 17.58 17.65 17.01 17.08 0.0M
2023-09-19 17.28 17.72 17.10 17.45 0.0M
2023-09-18 17.65 17.82 17.26 17.42 0.0M
2023-09-15 17.74 18.06 17.38 17.83 0.1M
2023-09-14 17.67 17.84 17.28 17.84 0.0M
2023-09-13 17.79 17.79 17.15 17.40 0.0M
2023-09-12 17.72 17.88 17.57 17.67 0.0M
2023-09-11 17.85 18.24 17.29 17.73 0.0M
2023-09-08 17.62 17.90 17.33 17.76 0.1M
2023-09-07 18.75 19.12 17.11 17.55 0.1M
2023-09-06 19.11 19.25 18.69 18.98 0.0M
2023-09-05 19.04 19.22 18.69 19.11 0.0M
2023-09-01 19.44 19.65 18.95 18.95 0.0M
2023-08-31 19.15 19.49 19.11 19.27 0.0M
2023-08-30 19.50 19.50 19.00 19.05 0.0M
2023-08-29 19.44 19.64 19.07 19.53 0.0M
2023-08-28 19.27 19.30 19.05 19.24 0.0M
2023-08-25 19.41 19.41 19.07 19.10 0.0M
2023-08-24 19.06 19.39 18.98 19.31 0.0M
2023-08-23 19.08 19.43 18.89 19.23 0.0M
2023-08-22 19.64 19.64 19.02 19.02 0.0M
2023-08-21 19.47 19.56 19.26 19.47 0.0M
2023-08-18 19.03 19.48 19.03 19.31 0.0M
2023-08-17 19.36 19.36 18.89 18.91 0.0M
2023-08-16 20.09 20.18 19.19 19.20 0.0M
2023-08-15 20.05 20.18 19.82 19.87 0.0M
2023-08-14 19.97 20.20 19.94 20.16 0.0M
2023-08-11 20.08 20.28 19.98 20.14 0.0M
2023-08-10 19.65 20.31 19.65 20.13 0.1M
2023-08-09 20.23 20.42 19.86 19.93 0.0M
2023-08-08 20.20 20.50 19.91 20.50 0.1M
2023-08-07 20.06 20.50 20.00 20.49 0.0M
2023-08-04 20.05 20.20 19.73 20.06 0.0M
2023-08-03 20.01 20.35 19.92 20.07 0.0M
2023-08-02 20.49 20.99 20.04 20.19 0.0M
2023-08-01 20.58 20.82 20.04 20.73 0.0M
2023-07-31 21.21 21.72 20.07 20.84 0.1M
2023-07-28 20.53 21.21 19.75 20.71 0.0M
2023-07-27 21.69 21.69 20.16 20.50 0.0M
2023-07-26 21.41 21.96 21.03 21.60 0.0M
2023-07-25 20.93 21.33 20.83 21.23 0.0M
2023-07-24 21.12 21.98 20.64 20.94 0.0M
2023-07-21 21.87 21.94 20.71 21.04 0.0M
2023-07-20 21.55 22.11 21.50 21.75 0.0M
2023-07-19 22.44 23.20 21.55 21.57 0.0M
2023-07-18 21.27 22.95 21.27 22.39 0.1M
2023-07-17 20.72 21.13 20.72 21.07 0.0M
2023-07-14 20.65 20.87 20.59 20.71 0.0M
2023-07-13 20.81 20.94 20.58 20.60 0.0M
2023-07-12 21.19 21.19 20.50 20.57 0.0M
2023-07-11 20.35 21.19 20.35 20.93 0.0M
2023-07-10 19.98 20.46 19.97 20.32 0.0M
2023-07-07 19.76 20.29 19.47 20.06 0.0M
2023-07-06 19.98 20.13 19.59 19.89 0.0M
2023-07-05 20.35 20.64 20.03 20.03 0.0M
2023-07-03 21.08 21.08 20.09 20.36 0.0M
2023-06-30 20.33 20.54 20.15 20.25 0.0M
2023-06-29 20.31 21.14 20.02 20.28 0.0M
2023-06-28 20.20 20.63 20.11 20.38 0.0M
2023-06-27 19.86 20.44 19.83 20.21 0.0M
2023-06-26 19.97 20.40 19.44 19.79 0.0M
2023-06-23 20.03 20.36 19.90 20.13 0.1M
2023-06-22 20.22 20.40 19.92 20.23 0.0M
2023-06-21 20.26 20.57 20.23 20.24 0.0M
2023-06-20 20.90 21.11 20.18 20.26 0.0M
2023-06-16 21.00 21.30 20.65 20.90 0.1M
2023-06-15 20.40 21.04 20.40 20.95 0.0M
2023-06-14 20.29 20.45 19.83 20.40 0.0M
2023-06-13 19.99 20.40 19.61 20.18 0.0M
2023-06-12 19.57 20.43 19.50 19.77 0.0M
2023-06-09 20.50 20.50 19.66 19.79 0.0M
2023-06-08 20.74 20.79 18.67 20.34 0.0M
2023-06-07 20.90 21.29 20.59 20.82 0.0M
2023-06-06 20.13 20.90 20.13 20.79 0.0M
2023-06-05 20.50 20.85 20.04 20.04 0.0M
2023-06-02 19.92 20.59 19.92 20.53 0.0M
2023-06-01 19.70 20.10 19.34 19.69 0.0M
2023-05-31 19.27 19.82 18.43 19.57 0.0M
2023-05-30 18.95 19.79 18.95 19.26 0.0M
2023-05-26 18.61 19.00 18.59 18.85 0.0M
2023-05-25 18.98 19.08 18.59 18.62 0.0M
2023-05-24 18.98 19.44 18.76 18.92 0.0M
2023-05-23 19.41 19.41 18.93 18.96 0.0M
2023-05-22 19.00 19.78 18.95 19.27 0.0M
2023-05-19 19.00 19.34 18.94 18.98 0.0M
2023-05-18 18.81 19.00 18.61 18.90 0.0M
2023-05-17 18.95 19.00 18.23 18.72 0.0M
2023-05-16 18.60 18.99 17.93 18.90 0.0M
2023-05-15 18.79 18.79 18.40 18.61 0.0M
2023-05-12 18.75 18.75 18.02 18.07 0.0M
2023-05-11 18.66 18.80 18.09 18.50 0.0M
2023-05-10 19.72 19.72 18.63 18.85 0.0M
2023-05-09 17.60 19.73 17.34 19.70 0.0M
2023-05-08 17.75 17.75 17.25 17.54 0.0M
2023-05-05 18.02 18.44 17.25 17.81 0.0M
2023-05-04 18.01 18.34 17.58 18.02 0.0M
2023-05-03 17.94 18.45 17.92 18.20 0.0M
2023-05-02 18.02 18.58 17.74 17.92 0.0M
2023-05-01 18.81 19.33 18.32 18.61 0.0M
2023-04-28 18.62 18.97 18.49 18.73 0.0M
2023-04-27 18.85 19.03 18.46 18.77 0.0M
2023-04-26 18.82 19.09 18.37 18.66 0.0M
2023-04-25 18.95 19.26 18.60 18.96 0.0M
2023-04-24 18.95 19.21 18.62 19.05 0.0M
2023-04-21 18.69 19.13 18.64 18.96 0.0M
2023-04-20 18.78 18.96 18.31 18.72 0.0M
2023-04-19 18.57 18.95 18.12 18.62 0.0M
2023-04-18 18.45 18.68 18.27 18.55 0.0M
2023-04-17 18.50 18.57 18.27 18.48 0.0M
2023-04-14 17.96 18.45 17.94 18.41 0.0M
2023-04-13 17.77 18.25 17.67 18.16 0.0M
2023-04-12 18.33 18.52 17.94 18.11 0.0M
2023-04-11 18.15 18.25 18.04 18.15 0.0M
2023-04-10 17.64 17.88 17.63 17.87 0.0M
2023-04-06 17.44 17.87 17.14 17.59 0.0M
2023-04-05 17.73 17.80 17.43 17.60 0.0M
2023-04-04 17.84 18.15 17.60 17.88 0.1M
2023-04-03 18.26 18.26 17.79 17.95 0.1M
2023-03-31 18.01 18.39 18.01 18.18 0.0M
2023-03-30 18.30 18.30 17.76 18.02 0.0M
2023-03-29 17.97 18.13 17.70 18.02 0.0M
2023-03-28 17.38 17.78 17.37 17.74 0.0M
2023-03-27 17.33 17.75 16.85 17.46 0.0M
2023-03-24 16.62 17.22 16.42 17.07 0.0M
2023-03-23 16.95 17.22 16.47 16.72 0.0M
2023-03-22 17.40 17.66 16.65 16.78 0.0M
2023-03-21 16.86 17.64 16.86 17.44 0.0M
2023-03-20 16.34 16.91 16.34 16.73 0.0M
2023-03-17 16.09 16.55 15.93 16.30 0.0M
2023-03-16 15.94 17.02 15.84 16.10 0.1M
2023-03-15 16.12 16.71 15.89 16.09 0.0M
2023-03-14 16.04 16.77 15.81 16.53 0.1M
2023-03-13 15.82 15.88 14.94 15.57 0.1M
2023-03-10 16.98 16.98 15.86 16.01 0.0M
2023-03-09 17.37 17.37 17.07 17.15 0.0M
2023-03-08 17.32 17.57 17.21 17.50 0.0M
2023-03-07 17.22 17.56 17.14 17.45 0.0M
2023-03-06 17.38 17.38 16.71 17.17 0.0M
2023-03-03 17.61 17.61 17.05 17.41 0.0M
2023-03-02 17.67 17.89 17.37 17.78 0.0M
2023-03-01 17.64 17.96 17.31 17.67 0.0M
2023-02-28 17.98 18.14 17.16 17.79 0.0M
2023-02-27 18.05 18.06 17.62 17.73 0.0M
2023-02-24 18.07 18.29 17.45 17.85 0.0M
2023-02-23 18.50 18.72 18.14 18.29 0.0M
2023-02-22 18.69 18.84 18.06 18.36 0.0M
2023-02-21 19.30 19.30 18.61 18.62 0.0M
2023-02-17 19.35 19.64 19.05 19.50 0.0M
2023-02-16 19.13 19.78 19.13 19.29 0.0M
2023-02-15 19.30 19.51 18.97 19.28 0.0M
2023-02-14 19.59 19.64 19.17 19.30 0.0M
2023-02-13 19.55 19.93 19.33 19.56 0.0M
2023-02-10 19.33 19.62 19.20 19.55 0.0M
2023-02-09 19.79 19.79 19.17 19.33 0.0M
2023-02-08 19.95 20.22 19.32 19.58 0.0M
2023-02-07 19.69 20.17 19.30 20.14 0.0M
2023-02-06 19.87 20.05 19.73 19.82 0.0M
2023-02-03 19.67 20.21 19.65 20.06 0.1M
2023-02-02 19.43 19.95 18.78 19.76 0.0M
2023-02-01 18.94 19.73 18.94 19.55 0.0M
2023-01-31 18.34 19.22 18.08 18.90 0.0M
2023-01-30 18.53 18.72 18.45 18.45 0.0M
2023-01-27 18.96 19.00 18.52 18.72 0.0M
2023-01-26 18.49 18.85 18.41 18.75 0.0M
2023-01-25 17.99 18.51 17.90 18.40 0.0M
2023-01-24 17.80 18.18 17.70 18.10 0.0M
2023-01-23 17.85 18.06 17.57 17.85 0.0M
2023-01-20 17.68 17.97 17.57 17.79 0.0M
2023-01-19 17.43 17.78 17.43 17.62 0.0M
2023-01-18 18.18 18.30 17.58 17.73 0.0M
2023-01-17 18.48 18.75 18.06 18.18 0.0M
2023-01-13 18.29 18.69 18.16 18.68 0.0M
2023-01-12 18.30 19.09 18.00 18.38 0.0M
2023-01-11 18.27 18.58 18.13 18.58 0.0M
2023-01-10 18.22 18.27 17.55 17.96 0.0M
2023-01-09 18.26 18.29 18.17 18.17 0.0M
2023-01-06 17.71 18.16 16.48 18.00 0.0M
2023-01-05 18.13 18.13 17.52 17.54 0.0M
2023-01-04 18.58 18.68 18.05 18.15 0.0M
2023-01-03 18.89 19.16 18.22 18.39 0.0M