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

Date Open High Low Close Volume Change (%)
May 10, 2023 1.250 0 -0.01(-0.79%)
May 08, 2023 1.350 1.370 1.260 1.260 1,509,565 -0.08(-5.97%)
May 05, 2023 1.280 1.675 1.230 1.340 11,515,751 +0.13(+10.74%)
May 04, 2023 1.120 1.290 1.120 1.210 1,996,992 +0.08(+7.08%)
May 03, 2023 1.140 1.170 1.120 1.130 1,178,664 -0.06(-5.04%)
May 02, 2023 1.270 1.274 1.110 1.190 1,676,819 -0.11(-8.46%)
May 01, 2023 1.340 1.350 1.290 1.300 1,290,120 -0.05(-3.70%)
Apr 28, 2023 1.300 1.390 1.270 1.350 4,196,915 +0.02(+1.50%)
Apr 27, 2023 1.310 1.380 1.280 1.330 1,408,168 +0.06(+4.72%)
Apr 26, 2023 1.370 1.375 1.230 1.270 2,328,221 -0.05(-3.79%)
Apr 25, 2023 1.360 1.400 1.320 1.320 1,369,296 -0.06(-4.35%)
Apr 24, 2023 1.560 1.564 1.350 1.380 3,163,717 -0.14(-9.21%)
Apr 21, 2023 1.570 1.620 1.490 1.520 2,026,411 -0.09(-5.59%)
Apr 20, 2023 1.550 1.630 1.500 1.610 2,340,920 -0.01(-0.62%)
Apr 19, 2023 1.500 1.650 1.490 1.620 4,041,469 +0.09(+5.88%)
Apr 18, 2023 1.570 1.590 1.500 1.530 1,689,070 -0.04(-2.55%)
Apr 17, 2023 1.550 1.630 1.540 1.570 2,572,379 +0.05(+3.29%)
Apr 14, 2023 1.600 1.630 1.510 1.520 2,085,483 -0.07(-4.40%)
Apr 13, 2023 1.590 1.680 1.530 1.590 3,231,570 +0.04(+2.58%)
Apr 12, 2023 1.640 1.680 1.460 1.550 4,594,899 -0.01(-0.64%)
Apr 11, 2023 1.420 1.900 1.419 1.560 22,804,286 +0.17(+12.23%)
Apr 10, 2023 1.400 1.430 1.350 1.390 1,968,148 -0.04(-2.80%)
Apr 06, 2023 1.470 1.500 1.390 1.430 3,040,428 -0.04(-2.72%)
Apr 05, 2023 1.540 1.550 1.430 1.470 2,878,067 -0.11(-6.96%)
Apr 04, 2023 1.600 1.660 1.470 1.580 2,538,626 -0.04(-2.47%)
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.