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, 2023	13.18	14.53	13.03	14.24	12,826,363	+1.29(+9.96%)
Jan 30, 2023	13.38	15.39	12.95	12.95	8,037,976	-0.63(-4.64%)
Jan 27, 2023	13.21	13.73	12.50	13.58	9,747,511	-0.53(-3.76%)
Jan 26, 2023	15.01	15.15	13.68	14.11	4,083,362	-0.35(-2.42%)
Jan 25, 2023	13.95	14.49	13.15	14.46	5,262,949	+0.19(+1.33%)
Jan 24, 2023	17.23	19.14	14.17	14.27	5,772,384	-1.76(-10.98%)
Jan 23, 2023	13.93	16.65	13.69	16.03	12,223,285	+2.30(+16.75%)
Jan 20, 2023	12.35	13.90	12.08	13.73	8,131,645	+1.58(+13.00%)
Jan 19, 2023	12.14	12.51	11.57	12.15	5,658,638	-0.06(-0.49%)
Jan 18, 2023	13.76	14.18	11.90	12.21	11,122,526	-1.12(-8.40%)
Jan 17, 2023	16.10	16.97	13.22	13.33	25,282,048	+0.13(+0.98%)
Jan 13, 2023	13.87	14.50	12.72	13.20	10,080,796	-0.55(-4.00%)
Jan 12, 2023	12.52	14.63	11.83	13.75	12,979,877	+1.57(+12.89%)
Jan 11, 2023	12.23	12.36	11.67	12.18	4,817,339	-0.21(-1.69%)
Jan 10, 2023	11.45	12.62	11.30	12.39	7,576,041	+0.84(+7.27%)
Jan 09, 2023	12.10	12.62	11.44	11.55	8,257,437	-0.69(-5.64%)
Jan 06, 2023	11.85	12.41	10.81	12.24	17,605,236	-0.33(-2.63%)
Jan 05, 2023	13.17	14.50	11.14	12.57	30,225,166	-9.38(-42.73%)
Jan 04, 2023	17.49	22.08	17.32	21.95	13,677,346	+4.68(+27.10%)

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.