Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvergate Capital Corp Cl A (NY: SI )

1.250 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 82.03 84.19 78.19 78.50 1,326,450 -0.65(-0.82%)
May 27, 2022 76.42 80.30 76.00 79.15 1,014,981 +4.43(+5.93%)
May 26, 2022 67.57 76.25 65.50 74.72 855,607 +3.45(+4.84%)
May 25, 2022 66.10 74.14 66.10 71.27 865,453 +4.13(+6.15%)
May 24, 2022 71.50 71.75 64.60 67.14 1,222,412 -5.83(-7.99%)
May 23, 2022 71.43 75.77 69.78 72.97 1,028,255 +2.58(+3.67%)
May 20, 2022 73.21 73.92 66.06 70.39 1,143,533 -1.38(-1.92%)
May 19, 2022 74.50 75.82 69.06 71.77 1,842,331 -1.57(-2.14%)
May 18, 2022 76.50 79.70 71.82 73.34 1,057,049 -6.07(-7.64%)
May 17, 2022 74.45 79.88 72.14 79.41 1,718,533 +9.43(+13.48%)
May 16, 2022 75.51 76.64 69.41 69.98 1,450,750 -5.89(-7.76%)
May 13, 2022 71.59 81.92 71.50 75.87 3,217,056 +12.17(+19.11%)
May 12, 2022 66.11 70.41 56.15 63.70 4,753,337 -7.81(-10.92%)
May 11, 2022 78.89 84.90 70.01 71.51 2,670,567 -14.35(-16.71%)
May 10, 2022 93.68 96.98 82.58 85.86 1,556,876 -4.23(-4.70%)
May 09, 2022 102.85 103.76 88.94 90.09 1,933,686 -21.42(-19.21%)
May 06, 2022 111.27 115.71 104.67 111.51 879,982 -1.26(-1.12%)
May 05, 2022 128.85 129.74 110.55 112.77 1,277,043 -18.22(-13.91%)
May 04, 2022 125.83 131.93 120.20 130.99 805,901 +5.89(+4.71%)
May 03, 2022 120.37 126.83 119.19 125.10 614,715 +3.58(+2.95%)
May 02, 2022 117.00 122.13 113.83 121.52 782,000 +4.56(+3.90%)
Apr 29, 2022 125.05 131.23 116.23 116.96 542,793 -8.90(-7.07%)
Apr 28, 2022 121.43 127.80 114.75 125.86 951,865 +6.81(+5.72%)
Apr 27, 2022 118.00 124.00 114.21 119.05 696,962 +0.38(+0.32%)
Apr 26, 2022 125.25 125.93 117.50 118.67 911,967 -9.02(-7.06%)
Apr 25, 2022 124.25 130.99 119.59 127.69 1,021,902 -0.57(-0.44%)
Apr 22, 2022 130.57 137.26 126.84 128.26 891,870 -2.29(-1.75%)
Apr 21, 2022 139.04 144.53 129.66 130.55 1,103,344 -5.52(-4.06%)
Apr 20, 2022 134.82 142.25 133.53 136.07 1,367,091 +4.40(+3.34%)
Apr 19, 2022 125.76 134.78 122.00 131.67 1,729,029 +15.36(+13.21%)
Apr 18, 2022 115.91 118.00 111.57 116.31 1,022,085 -1.87(-1.58%)
Apr 14, 2022 128.70 129.58 117.51 118.18 706,149 -8.64(-6.81%)
Apr 13, 2022 122.23 128.26 121.06 126.82 605,005 +4.56(+3.73%)
Apr 12, 2022 125.81 131.06 121.25 122.26 615,039 -1.16(-0.94%)
Apr 11, 2022 122.44 129.31 121.25 123.42 796,251 -4.47(-3.50%)
Apr 08, 2022 129.24 135.34 124.38 127.89 691,491 -2.35(-1.80%)
Apr 07, 2022 135.50 137.70 128.18 130.24 660,579 -4.99(-3.69%)
Apr 06, 2022 139.96 140.90 133.27 135.23 1,027,424 -7.95(-5.55%)
Apr 05, 2022 153.00 154.50 142.01 143.18 756,292 -8.27(-5.46%)
Apr 04, 2022 149.00 155.69 148.07 151.45 536,896 +1.78(+1.19%)
Apr 01, 2022 152.49 155.43 146.47 149.67 561,615 -0.90(-0.60%)
Mar 31, 2022 152.30 155.70 149.30 150.57 480,819 -2.23(-1.46%)
Mar 30, 2022 158.04 161.47 150.50 152.80 551,264 -7.72(-4.81%)
Mar 29, 2022 155.15 162.65 150.50 160.52 757,980 +8.70(+5.73%)
Mar 28, 2022 154.00 160.00 150.50 151.82 871,095 +2.20(+1.47%)
Mar 25, 2022 153.52 157.35 145.34 149.62 740,409 -3.34(-2.18%)
Mar 24, 2022 146.06 157.35 144.01 152.96 1,093,049 +9.32(+6.49%)
Mar 23, 2022 148.47 150.85 142.76 143.64 686,495 -7.55(-4.99%)
Mar 22, 2022 141.14 153.55 141.14 151.19 1,047,853 +11.23(+8.02%)
Mar 21, 2022 141.00 145.27 134.18 139.96 908,462 +2.66(+1.94%)
Mar 18, 2022 134.58 140.79 131.04 137.30 880,764 +4.33(+3.26%)
Mar 17, 2022 128.81 135.26 126.66 132.97 586,878 +3.41(+2.63%)
Mar 16, 2022 125.00 131.94 122.41 129.56 756,541 +9.42(+7.84%)
Mar 15, 2022 113.80 123.27 113.80 120.14 501,241 +5.26(+4.58%)
Mar 14, 2022 122.06 123.53 111.43 114.88 749,179 -8.60(-6.96%)
Mar 11, 2022 133.50 137.80 121.69 123.48 677,227 -7.53(-5.75%)
Mar 10, 2022 120.00 132.54 118.97 131.01 859,970 +4.35(+3.43%)
Mar 09, 2022 114.00 131.46 114.00 126.66 1,532,557 +19.93(+18.67%)
Mar 08, 2022 101.14 110.73 99.00 106.73 790,057 +7.20(+7.23%)
Mar 07, 2022 109.13 113.07 99.00 99.53 1,024,874 -6.31(-5.96%)
Mar 04, 2022 120.34 120.34 103.26 105.84 1,134,039 -15.32(-12.64%)
Mar 03, 2022 133.81 135.99 118.66 121.16 743,681 -12.03(-9.03%)
Mar 02, 2022 128.50 134.25 125.60 133.19 629,927 +5.42(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.