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 (%)
Feb 28, 2022 118.46 131.00 118.46 128.08 827,265 +7.59(+6.30%)
Feb 25, 2022 116.00 120.95 116.65 120.49 578,824 +5.05(+4.37%)
Feb 24, 2022 97.88 116.05 96.90 115.44 846,818 +9.75(+9.23%)
Feb 23, 2022 113.90 115.84 105.12 105.69 738,012 -5.15(-4.65%)
Feb 22, 2022 109.80 115.27 107.03 110.84 595,342 -4.02(-3.50%)
Feb 18, 2022 114.86 0 -4.24(-3.56%)
Feb 17, 2022 124.78 127.82 117.52 119.10 525,869 -8.81(-6.89%)
Feb 16, 2022 127.00 130.36 124.29 127.91 440,909 -1.60(-1.24%)
Feb 15, 2022 128.00 129.99 122.92 129.51 618,526 +11.84(+10.06%)
Feb 14, 2022 116.58 122.20 114.84 117.67 527,697 +0.44(+0.38%)
Feb 11, 2022 122.71 128.86 115.00 117.23 725,200 -6.65(-5.37%)
Feb 10, 2022 125.90 131.90 122.24 123.88 777,967 -3.32(-2.61%)
Feb 09, 2022 123.38 127.30 120.74 127.20 861,591 +5.46(+4.48%)
Feb 08, 2022 115.09 121.83 114.75 121.74 738,795 +4.69(+4.01%)
Feb 07, 2022 117.67 120.34 113.13 117.05 1,250,615 +5.31(+4.75%)
Feb 04, 2022 105.00 113.29 101.24 111.74 964,812 +9.68(+9.48%)
Feb 03, 2022 104.27 101.14 102.06 669,082 -2.81(-2.68%)
Feb 02, 2022 111.11 112.33 101.81 104.87 785,730 -6.01(-5.42%)
Feb 01, 2022 116.21 117.32 107.50 110.88 1,512,195 +3.14(+2.91%)
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%)
Jan 03, 2022 150.88 155.80 148.00 148.98 628,483 +0.78(+0.53%)
Dec 31, 2021 151.97 154.66 147.35 148.20 530,777 -3.63(-2.39%)
Dec 30, 2021 150.12 156.93 148.66 151.83 493,187 +3.06(+2.06%)
Dec 29, 2021 152.38 154.20 144.05 148.77 887,185 -5.19(-3.37%)
Dec 28, 2021 157.02 160.97 151.67 153.96 575,226 -8.91(-5.47%)
Dec 27, 2021 157.19 166.60 155.20 162.87 941,809 +7.13(+4.58%)
Dec 23, 2021 148.00 157.19 146.16 155.74 648,791 +7.99(+5.41%)
Dec 22, 2021 143.32 150.78 143.32 147.75 706,898 +3.68(+2.55%)
Dec 21, 2021 136.34 144.19 136.34 144.07 677,528 +11.47(+8.65%)
Dec 20, 2021 136.46 140.10 131.83 132.60 957,030 -9.52(-6.70%)
Dec 17, 2021 139.49 145.89 132.23 142.12 1,484,835 -1.84(-1.28%)
Dec 16, 2021 155.85 157.04 139.96 143.96 1,246,717 -2.99(-2.03%)
Dec 15, 2021 139.00 149.12 133.35 146.95 1,133,479 +7.74(+5.56%)
Dec 14, 2021 135.52 143.59 134.46 139.21 894,309 +0.18(+0.13%)
Dec 13, 2021 149.81 149.81 137.41 139.03 1,316,725 -13.84(-9.05%)
Dec 10, 2021 155.85 155.85 145.65 152.87 1,477,707 +4.75(+3.21%)
Dec 09, 2021 167.98 171.00 145.90 148.12 2,065,603 -19.93(-11.86%)
Dec 08, 2021 166.00 171.23 161.51 168.05 1,061,076 +2.89(+1.75%)
Dec 07, 2021 156.28 173.00 155.17 165.16 4,899,989 -0.21(-0.13%)
Dec 06, 2021 154.45 169.96 147.90 165.37 1,676,454 +1.16(+0.71%)
Dec 03, 2021 195.02 197.21 160.07 164.21 2,224,901 -30.05(-15.47%)
Dec 02, 2021 195.00 203.73 185.43 194.26 1,557,573 -4.03(-2.03%)
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.