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 (%)
Nov 30, 2022 26.31 27.51 24.72 27.43 4,739,588 +1.54(+5.95%)
Nov 29, 2022 25.60 26.95 25.15 25.89 3,952,089 -0.01(-0.04%)
Nov 28, 2022 27.49 28.79 25.18 25.90 5,822,447 -3.24(-11.12%)
Nov 25, 2022 28.15 29.84 27.60 29.14 2,996,884 +0.99(+3.52%)
Nov 23, 2022 25.17 28.58 24.94 28.15 5,572,612 +2.90(+11.49%)
Nov 22, 2022 24.88 26.99 24.21 25.25 6,109,815 +0.98(+4.04%)
Nov 21, 2022 25.49 25.70 23.20 24.27 7,861,205 -0.63(-2.53%)
Nov 18, 2022 28.95 29.00 24.45 24.90 10,471,070 -3.00(-10.75%)
Nov 17, 2022 27.60 29.20 26.11 27.90 7,816,266 -3.44(-10.98%)
Nov 16, 2022 27.93 31.87 26.22 31.34 13,392,360 +1.98(+6.74%)
Nov 15, 2022 36.38 37.71 28.88 29.36 8,506,257 -6.13(-17.27%)
Nov 14, 2022 36.72 37.33 32.50 35.49 5,598,773 +1.07(+3.11%)
Nov 11, 2022 27.30 35.03 26.77 34.42 7,841,126 +1.74(+5.32%)
Nov 10, 2022 38.24 40.25 32.25 32.68 7,243,633 -2.01(-5.79%)
Nov 09, 2022 34.66 38.33 33.75 34.69 7,640,210 -4.73(-12.00%)
Nov 08, 2022 45.67 48.55 36.74 39.42 8,013,989 -11.54(-22.65%)
Nov 07, 2022 52.00 53.19 49.77 50.96 762,011 -1.43(-2.73%)
Nov 04, 2022 52.62 53.15 49.50 52.39 1,057,427 +1.42(+2.79%)
Nov 03, 2022 51.00 53.22 50.44 50.97 787,072 -0.76(-1.47%)
Nov 02, 2022 56.02 56.69 51.58 51.73 957,820 -3.88(-6.98%)
Nov 01, 2022 58.53 59.75 54.90 55.61 722,452 -1.15(-2.03%)
Oct 31, 2022 58.02 60.05 56.06 56.76 1,210,951 -2.08(-3.54%)
Oct 28, 2022 57.68 59.91 56.66 58.84 628,277 +1.65(+2.89%)
Oct 27, 2022 58.48 59.60 56.53 57.19 570,802 -0.72(-1.24%)
Oct 26, 2022 58.02 63.10 57.58 57.91 1,131,963 -2.76(-4.55%)
Oct 25, 2022 55.07 61.77 55.07 60.67 1,194,174 +5.79(+10.55%)
Oct 24, 2022 54.54 55.62 52.60 54.88 878,036 +0.92(+1.70%)
Oct 21, 2022 55.00 55.00 52.10 53.96 1,673,674 -1.16(-2.10%)
Oct 20, 2022 54.31 58.33 53.57 55.12 1,030,648 +0.59(+1.08%)
Oct 19, 2022 53.50 55.50 52.07 54.53 1,939,898 -0.18(-0.33%)
Oct 18, 2022 62.98 64.65 54.40 54.71 5,033,667 -16.08(-22.72%)
Oct 17, 2022 70.79 73.28 69.23 70.79 951,089 +3.62(+5.39%)
Oct 14, 2022 70.24 72.47 66.29 67.17 664,610 -1.48(-2.16%)
Oct 13, 2022 62.15 70.91 61.70 68.65 1,085,316 +1.77(+2.65%)
Oct 12, 2022 66.16 67.51 63.55 66.88 601,571 +1.27(+1.94%)
Oct 11, 2022 65.65 66.93 63.59 65.61 595,230 -1.13(-1.69%)
Oct 10, 2022 70.30 70.66 65.30 66.74 646,855 -3.47(-4.94%)
Oct 07, 2022 70.99 71.32 67.83 70.21 778,687 -3.55(-4.81%)
Oct 06, 2022 75.44 77.20 72.07 73.76 909,863 -5.15(-6.53%)
Oct 05, 2022 78.29 79.41 75.25 78.91 486,031 -1.96(-2.42%)
Oct 04, 2022 78.58 82.77 78.58 80.87 795,214 +5.14(+6.79%)
Oct 03, 2022 76.76 77.46 73.74 75.73 558,952 +0.38(+0.50%)
Sep 30, 2022 73.93 80.00 73.27 75.35 489,501 +0.86(+1.15%)
Sep 29, 2022 76.12 76.55 70.94 74.49 775,786 -4.42(-5.60%)
Sep 28, 2022 74.68 79.81 74.24 78.91 550,618 +4.18(+5.59%)
Sep 27, 2022 75.92 79.11 73.15 74.73 522,222 +1.18(+1.60%)
Sep 26, 2022 73.66 76.67 72.60 73.55 398,997 -0.43(-0.58%)
Sep 23, 2022 74.02 74.07 70.51 73.98 801,827 -1.69(-2.23%)
Sep 22, 2022 78.39 78.69 74.59 75.67 597,596 -2.64(-3.37%)
Sep 21, 2022 80.00 83.78 78.05 78.31 565,322 -1.54(-1.93%)
Sep 20, 2022 79.20 81.66 77.99 79.85 301,708 -1.05(-1.30%)
Sep 19, 2022 78.94 81.99 77.00 80.90 624,421 +0.64(+0.80%)
Sep 16, 2022 81.00 83.92 79.74 80.26 1,025,991 -3.53(-4.21%)
Sep 15, 2022 86.95 92.08 83.61 83.79 651,951 -4.46(-5.05%)
Sep 14, 2022 89.74 89.91 86.30 88.25 404,013 -0.99(-1.11%)
Sep 13, 2022 91.59 92.87 89.12 89.24 637,928 -7.80(-8.04%)
Sep 12, 2022 96.55 97.39 94.26 97.04 566,713 +2.18(+2.30%)
Sep 09, 2022 94.49 96.06 92.28 94.86 654,527 +2.63(+2.85%)
Sep 08, 2022 86.00 93.65 84.66 92.23 693,038 +4.54(+5.18%)
Sep 07, 2022 82.12 87.73 82.12 87.69 499,612 +4.64(+5.59%)
Sep 06, 2022 86.87 87.06 81.74 83.05 776,284 -2.66(-3.10%)
Sep 02, 2022 88.39 90.50 84.29 85.71 505,151 -2.03(-2.31%)
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.