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 (%)
Feb 28, 2023	13.85	14.69	13.68	13.91	6,343,887	+0.03(+0.22%)
Feb 27, 2023	14.60	15.32	13.71	13.88	5,329,792	-0.45(-3.14%)
Feb 24, 2023	15.35	15.45	13.92	14.33	5,525,722	-1.08(-7.01%)
Feb 23, 2023	16.25	16.34	14.62	15.41	5,924,912	-0.36(-2.28%)
Feb 22, 2023	16.38	16.88	15.40	15.77	6,132,338	-0.54(-3.31%)
Feb 21, 2023	17.37	18.00	15.85	16.31	6,861,175	-1.75(-9.69%)
Feb 17, 2023	18.14	18.60	16.61	18.06	14,088,214	+0.71(+4.09%)
Feb 16, 2023	21.71	24.00	17.24	17.35	29,284,486	-4.97(-22.27%)
Feb 15, 2023	18.33	22.50	17.19	22.32	37,326,312	+4.96(+28.57%)
Feb 14, 2023	15.99	17.91	14.50	17.36	32,832,738	+2.65(+18.01%)
Feb 13, 2023	14.76	14.80	14.02	14.71	4,021,441	-0.29(-1.93%)
Feb 10, 2023	14.98	15.59	14.50	15.00	4,848,053	-0.76(-4.82%)
Feb 09, 2023	17.48	17.48	15.49	15.76	6,606,015	-1.63(-9.37%)
Feb 08, 2023	18.00	19.35	17.33	17.39	5,530,138	-1.07(-5.80%)
Feb 07, 2023	18.88	18.88	17.18	18.46	6,280,686	-0.72(-3.75%)
Feb 06, 2023	19.59	19.78	17.24	19.18	9,271,960	+0.35(+1.86%)
Feb 03, 2023	17.61	21.83	17.50	18.83	14,234,427	-2.14(-10.21%)
Feb 02, 2023	19.40	24.71	18.60	20.97	40,897,868	+4.73(+29.13%)

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.