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 (%)
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%)
Dec 01, 2021 211.00 226.00 194.35 198.29 1,608,050 -6.19(-3.03%)
Nov 30, 2021 215.00 232.00 198.67 204.48 1,529,498 -8.97(-4.20%)
Nov 29, 2021 210.40 216.79 202.17 213.45 919,837 +11.79(+5.85%)
Nov 26, 2021 201.74 207.96 189.25 201.66 831,333 -12.36(-5.78%)
Nov 24, 2021 196.00 215.33 193.22 214.02 601,820 +12.89(+6.41%)
Nov 23, 2021 191.02 202.59 187.01 201.13 759,895 +6.36(+3.27%)
Nov 22, 2021 222.50 239.26 184.01 194.77 1,662,278 -24.98(-11.37%)
Nov 19, 2021 196.92 227.00 195.85 219.75 1,344,682 +21.15(+10.65%)
Nov 18, 2021 198.96 200.56 198.08 198.60 468,378 -0.39(-0.20%)
Nov 17, 2021 200.42 206.45 194.10 198.99 755,730 +1.29(+0.65%)
Nov 16, 2021 202.26 203.83 196.36 197.70 752,003 -10.30(-4.95%)
Nov 15, 2021 216.01 217.00 202.20 208.00 627,948 -4.00(-1.89%)
Nov 12, 2021 205.18 214.24 199.10 212.00 657,808 +3.62(+1.74%)
Nov 11, 2021 207.99 216.00 200.00 208.38 1,260,527 +19.65(+10.41%)
Nov 10, 2021 206.60 187.73 188.73 896,562 -14.82(-7.28%)
Nov 09, 2021 221.16 230.58 200.60 203.55 924,863 -13.63(-6.28%)
Nov 08, 2021 219.38 225.03 210.05 217.18 823,576 +2.02(+0.94%)
Nov 05, 2021 220.20 226.97 210.07 215.16 601,070 -0.80(-0.37%)
Nov 04, 2021 221.01 221.01 203.45 215.96 1,031,594 -6.17(-2.78%)
Nov 03, 2021 201.02 222.49 195.65 222.13 1,109,330 +18.47(+9.07%)
Nov 02, 2021 190.34 205.97 186.10 203.66 1,662,920 +13.32(+7.00%)
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.