Indicators

Silvergate Capital Corp Cl A (NY: SI )

1.250 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 10, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	95.35	107.85		107.74	943,381	+11.64(+12.11%)
Jan 28, 2022	94.50	97.07	89.00	96.10	827,456	+2.84(+3.05%)
Jan 27, 2022	101.75	102.72	89.08	93.26	1,061,134	-6.22(-6.25%)
Jan 26, 2022	106.99	109.80	96.48	99.48	1,099,992	-2.57(-2.52%)
Jan 25, 2022	97.41	104.49	95.61	102.05	1,004,973	+2.55(+2.56%)
Jan 24, 2022	88.05	100.01	84.54	99.50	1,874,551	+4.88(+5.16%)
Jan 21, 2022	103.75	107.30	93.49	94.62	2,246,567	-14.72(-13.46%)
Jan 20, 2022	117.00	117.90	108.62	109.34	1,600,659	+0.11(+0.10%)
Jan 19, 2022	105.94	113.73	104.01	109.23	1,881,285	+5.89(+5.70%)
Jan 18, 2022	120.98	125.01	102.50	103.34	3,894,999	-34.81(-25.20%)
Jan 14, 2022				138.15	0	+1.78(+1.31%)
Jan 13, 2022	141.86	144.52	132.22	136.37	1,022,855	-2.87(-2.06%)
Jan 12, 2022	136.73	140.90	133.60	139.24	1,269,988	+10.16(+7.87%)
Jan 11, 2022	125.03	129.68	122.00	129.08	690,317	+5.76(+4.67%)
Jan 10, 2022	120.80	124.75	115.70	123.32	1,185,584	-5.17(-4.02%)
Jan 07, 2022	132.24	137.00	127.18	128.49	975,925	-3.85(-2.91%)
Jan 06, 2022	137.25	139.75	125.03	132.34	1,385,508	-3.97(-2.91%)
Jan 05, 2022	151.76	154.00	135.44	136.31	901,488	-14.30(-9.49%)
Jan 04, 2022	151.36	154.64	145.56	150.61	815,540	+1.63(+1.09%)

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.