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 (%)
Jun 30, 2020 13.93 14.10 13.80 14.00 141,214 +0.20(+1.45%)
Jun 29, 2020 13.32 14.00 13.16 13.80 110,485 +0.55(+4.15%)
Jun 26, 2020 14.18 14.21 13.12 13.25 1,323,100 -1.21(-8.37%)
Jun 25, 2020 14.09 14.81 13.97 14.46 124,134 +0.29(+2.05%)
Jun 24, 2020 14.49 14.51 13.65 14.17 150,170 -0.58(-3.93%)
Jun 23, 2020 14.89 14.89 14.59 14.75 179,991 -0.01(-0.07%)
Jun 22, 2020 14.75 14.83 14.59 14.76 155,827 +0.07(+0.48%)
Jun 19, 2020 14.80 14.82 14.61 14.69 136,200 -0.11(-0.74%)
Jun 18, 2020 14.59 14.86 14.44 14.80 164,142 +0.09(+0.61%)
Jun 17, 2020 14.89 14.89 14.45 14.71 128,294 -0.03(-0.20%)
Jun 16, 2020 14.89 14.90 14.20 14.74 134,216 +0.40(+2.79%)
Jun 15, 2020 13.56 14.70 13.45 14.34 142,728 +0.42(+3.02%)
Jun 12, 2020 14.05 14.74 13.55 13.92 124,000 +0.26(+1.90%)
Jun 11, 2020 14.00 14.35 13.51 13.66 127,013 -0.73(-5.07%)
Jun 10, 2020 15.05 15.05 14.26 14.39 115,657 -0.46(-3.10%)
Jun 09, 2020 14.81 14.95 14.15 14.85 152,676 +0.03(+0.20%)
Jun 08, 2020 15.00 15.10 14.56 14.82 267,812 -0.12(-0.80%)
Jun 05, 2020 14.86 14.95 14.52 14.94 205,200 +0.19(+1.29%)
Jun 04, 2020 14.65 15.00 14.55 14.75 141,844 +0.09(+0.61%)
Jun 03, 2020 14.93 15.00 14.50 14.66 121,799 +0.00(+0.00%)
Jun 02, 2020 14.00 14.80 13.99 14.66 134,162 +0.79(+5.70%)
Jun 01, 2020 14.69 14.83 13.75 13.87 86,343 -0.72(-4.93%)
May 29, 2020 14.64 14.79 14.26 14.59 140,000 +0.07(+0.48%)
May 28, 2020 14.75 14.92 14.43 14.52 120,762 -0.21(-1.43%)
May 27, 2020 15.20 15.20 14.50 14.73 77,347 -0.07(-0.47%)
May 26, 2020 15.50 15.50 14.66 14.80 134,073 -0.26(-1.73%)
May 22, 2020 15.03 15.18 14.72 15.06 136,400 +0.27(+1.83%)
May 21, 2020 15.09 15.26 14.64 14.79 102,439 -0.08(-0.54%)
May 20, 2020 14.91 15.46 14.79 14.87 139,653 +0.31(+2.13%)
May 19, 2020 14.88 15.07 14.50 14.56 130,750 -0.03(-0.21%)
May 18, 2020 14.87 15.43 14.35 14.59 187,705 +0.34(+2.39%)
May 15, 2020 14.57 14.70 14.00 14.25 175,000 -0.19(-1.32%)
May 14, 2020 14.46 14.73 13.69 14.44 158,781 +0.23(+1.62%)
May 13, 2020 15.23 15.53 14.00 14.21 298,105 -0.62(-4.18%)
May 12, 2020 13.73 15.98 13.30 14.83 519,332 +1.10(+8.01%)
May 11, 2020 14.33 14.33 13.50 13.73 102,571 -0.27(-1.93%)
May 08, 2020 13.90 14.22 13.50 14.00 181,500 +0.62(+4.63%)
May 07, 2020 13.50 14.04 13.25 13.38 187,303 -0.02(-0.15%)
May 06, 2020 14.99 14.99 13.27 13.40 114,891 -1.17(-8.03%)
May 05, 2020 14.79 15.49 14.20 14.57 94,784 +0.21(+1.46%)
May 04, 2020 15.25 15.25 14.16 14.36 57,598 -0.87(-5.71%)
May 01, 2020 15.85 15.85 15.05 15.23 55,300 -0.67(-4.21%)
Apr 30, 2020 16.35 16.35 15.01 15.90 89,184 +0.14(+0.89%)
Apr 29, 2020 14.81 16.40 14.50 15.76 104,691 +1.50(+10.52%)
Apr 28, 2020 14.31 14.61 13.80 14.26 55,359 +0.23(+1.64%)
Apr 27, 2020 13.91 14.35 13.78 14.03 62,948 +0.53(+3.93%)
Apr 24, 2020 13.69 13.70 13.17 13.50 29,400 +0.21(+1.58%)
Apr 23, 2020 13.48 13.90 13.00 13.29 43,748 +0.18(+1.37%)
Apr 22, 2020 13.12 13.47 12.80 13.11 46,819 +0.09(+0.69%)
Apr 21, 2020 13.90 13.91 12.60 13.02 112,395 -0.80(-5.79%)
Apr 20, 2020 14.00 14.88 13.52 13.82 129,952 +0.10(+0.73%)
Apr 17, 2020 11.00 14.44 11.00 13.72 552,900 +3.72(+37.20%)
Apr 16, 2020 10.00 10.07 9.610 10.00 66,529 +0.41(+4.28%)
Apr 15, 2020 10.25 10.25 9.500 9.590 34,634 -0.73(-7.07%)
Apr 14, 2020 10.50 11.00 10.20 10.32 34,336 -0.08(-0.77%)
Apr 13, 2020 11.30 11.30 10.10 10.40 50,749 -0.90(-7.96%)
Apr 09, 2020 9.870 11.95 9.670 11.30 148,100 +1.96(+20.99%)
Apr 08, 2020 8.610 9.340 8.610 9.340 36,097 +0.61(+6.99%)
Apr 07, 2020 9.500 9.843 8.620 8.730 29,777 -0.27(-3.00%)
Apr 06, 2020 8.500 9.000 8.470 9.000 40,408 +0.75(+9.09%)
Apr 03, 2020 8.500 8.560 8.110 8.250 30,800 -0.32(-3.73%)
Apr 02, 2020 8.560 9.014 8.510 8.570 18,526 -0.01(-0.12%)
Apr 01, 2020 9.220 9.220 8.580 8.580 30,247 -0.96(-10.06%)
Mar 31, 2020 9.840 10.00 9.000 9.540 39,753 -0.19(-1.95%)
Mar 30, 2020 8.830 9.970 8.800 9.730 33,521 +0.87(+9.82%)
Mar 27, 2020 9.940 9.940 8.840 8.860 29,800 -1.15(-11.49%)
Mar 26, 2020 9.730 10.30 9.590 10.01 56,348 +0.37(+3.84%)
Mar 25, 2020 9.000 9.900 8.960 9.640 37,918 +0.54(+5.93%)
Mar 24, 2020 8.810 9.480 8.760 9.100 37,029 +0.36(+4.12%)
Mar 23, 2020 9.080 9.300 8.510 8.740 71,994 -0.97(-9.99%)
Mar 20, 2020 8.930 9.890 8.786 9.710 106,000 +0.58(+6.35%)
Mar 19, 2020 8.850 9.280 8.806 9.130 59,427 +0.20(+2.24%)
Mar 18, 2020 9.900 9.900 8.545 8.930 67,073 -1.04(-10.43%)
Mar 17, 2020 9.870 10.21 9.596 9.970 62,037 +0.37(+3.85%)
Mar 16, 2020 8.900 9.953 8.510 9.600 87,215 -0.32(-3.23%)
Mar 13, 2020 8.540 10.00 8.200 9.920 195,200 +2.29(+30.01%)
Mar 12, 2020 8.250 9.990 7.600 7.630 209,379 -3.51(-31.51%)
Mar 11, 2020 12.49 12.50 11.00 11.14 68,368 -1.73(-13.44%)
Mar 10, 2020 13.17 13.35 12.82 12.87 94,890 +0.13(+1.02%)
Mar 09, 2020 13.35 13.43 12.00 12.74 164,677 -1.92(-13.10%)
Mar 06, 2020 14.90 14.95 14.42 14.66 74,800 -0.41(-2.72%)
Mar 05, 2020 15.37 15.37 14.80 15.07 58,475 -0.28(-1.82%)
Mar 04, 2020 15.44 15.44 15.10 15.35 67,882 +0.11(+0.72%)
Mar 03, 2020 15.80 15.80 15.14 15.24 134,778 -0.29(-1.87%)
Mar 02, 2020 15.00 16.06 15.00 15.53 154,391 +0.79(+5.36%)
Feb 28, 2020 15.66 15.71 14.66 14.74 100,000 -1.25(-7.82%)
Feb 27, 2020 16.10 16.20 15.81 15.99 57,722 -0.26(-1.60%)
Feb 26, 2020 16.10 16.30 16.02 16.25 44,559 -0.03(-0.18%)
Feb 25, 2020 16.50 16.50 16.07 16.28 64,358 -0.12(-0.73%)
Feb 24, 2020 16.57 16.60 16.00 16.40 83,577 -0.20(-1.20%)
Feb 21, 2020 16.48 16.75 16.44 16.60 48,900 +0.08(+0.48%)
Feb 20, 2020 16.75 16.75 16.45 16.52 67,133 -0.13(-0.78%)
Feb 19, 2020 16.50 16.78 16.45 16.65 78,541 +0.26(+1.59%)
Feb 18, 2020 16.52 16.63 16.35 16.39 93,138 +0.08(+0.49%)
Feb 14, 2020 16.49 16.49 16.25 16.31 64,800 +0.00(+0.00%)
Feb 13, 2020 16.35 16.35 16.26 16.31 42,724 +0.06(+0.37%)
Feb 12, 2020 16.28 16.50 16.05 16.25 43,245 +0.06(+0.37%)
Feb 11, 2020 16.20 16.24 16.01 16.19 60,722 +0.04(+0.25%)
Feb 10, 2020 16.35 16.50 16.14 16.15 49,623 -0.10(-0.62%)
Feb 07, 2020 16.19 16.35 16.17 16.25 59,200 +0.10(+0.62%)
Feb 06, 2020 16.15 16.31 16.06 16.15 98,077 +0.16(+1.00%)
Feb 05, 2020 16.04 16.15 15.86 15.99 80,401 +0.09(+0.57%)
Feb 04, 2020 15.30 16.00 15.25 15.90 108,992 +0.97(+6.50%)
Feb 03, 2020 15.66 15.80 14.81 14.93 192,504 -0.85(-5.39%)
Jan 31, 2020 14.83 15.78 14.50 15.78 148,800 +0.89(+5.98%)
Jan 30, 2020 14.68 14.94 14.16 14.89 58,184 +0.00(+0.00%)
Jan 29, 2020 15.20 15.20 14.37 14.89 54,426 +0.03(+0.20%)
Jan 28, 2020 14.50 15.01 14.45 14.86 28,959 +0.25(+1.71%)
Jan 27, 2020 15.22 15.33 14.37 14.61 88,089 -0.75(-4.88%)
Jan 24, 2020 15.45 15.56 15.00 15.36 69,400 -0.20(-1.29%)
Jan 23, 2020 15.66 15.70 15.01 15.56 75,451 -0.09(-0.58%)
Jan 22, 2020 15.83 15.83 15.51 15.65 21,024 -0.11(-0.70%)
Jan 21, 2020 15.51 15.87 15.25 15.76 52,858 +0.18(+1.16%)
Jan 17, 2020 15.81 15.81 15.53 15.58 31,400 -0.19(-1.20%)
Jan 16, 2020 15.75 15.90 15.68 15.77 37,826 +0.02(+0.13%)
Jan 15, 2020 15.68 15.98 15.63 15.75 52,135 +0.04(+0.25%)
Jan 14, 2020 15.30 15.74 15.25 15.71 71,899 +0.34(+2.21%)
Jan 13, 2020 15.82 15.83 15.27 15.37 73,155 -0.51(-3.21%)
Jan 10, 2020 16.09 16.26 15.80 15.88 40,600 -0.20(-1.24%)
Jan 09, 2020 16.40 16.47 15.92 16.08 64,279 -0.35(-2.13%)
Jan 08, 2020 16.29 16.50 16.29 16.43 50,068 +0.14(+0.86%)
Jan 07, 2020 15.80 16.30 15.80 16.29 82,586 +0.35(+2.20%)
Jan 06, 2020 15.85 16.03 15.77 15.94 39,605 +0.01(+0.06%)
Jan 03, 2020 15.75 15.96 15.73 15.93 23,200 +0.00(+0.00%)
Jan 02, 2020 16.05 16.05 15.68 15.93 60,826 +0.02(+0.13%)
Dec 31, 2019 16.00 16.05 15.58 15.91 63,800 -0.04(-0.25%)
Dec 30, 2019 15.61 16.01 15.50 15.95 23,646 +0.38(+2.44%)
Dec 27, 2019 15.65 15.65 15.44 15.57 27,800 +0.02(+0.13%)
Dec 26, 2019 15.81 15.83 15.39 15.55 34,211 -0.27(-1.71%)
Dec 24, 2019 15.74 15.98 15.65 15.82 13,600 +0.15(+0.96%)
Dec 23, 2019 15.97 16.15 15.33 15.67 85,633 -0.24(-1.51%)
Dec 20, 2019 16.45 16.45 15.72 15.91 520,600 -0.35(-2.15%)
Dec 19, 2019 16.05 16.44 16.05 16.26 99,224 +0.00(+0.00%)
Dec 18, 2019 16.42 16.47 16.00 16.26 123,452 -0.13(-0.79%)
Dec 17, 2019 16.09 16.39 15.93 16.39 145,877 +0.25(+1.55%)
Dec 16, 2019 16.00 16.18 15.79 16.14 129,081 +0.12(+0.75%)
Dec 13, 2019 15.73 16.10 15.73 16.02 55,500 +0.41(+2.63%)
Dec 12, 2019 15.50 16.20 15.50 15.61 159,997 +0.18(+1.17%)
Dec 11, 2019 15.43 15.69 15.27 15.43 73,561 -0.32(-2.03%)
Dec 10, 2019 15.20 15.75 14.81 15.75 68,879 +0.43(+2.81%)
Dec 09, 2019 15.15 15.75 15.14 15.32 58,237 +0.17(+1.12%)
Dec 06, 2019 15.38 15.60 14.94 15.15 47,000 -0.35(-2.26%)
Dec 05, 2019 15.52 15.60 14.90 15.50 59,086 +0.33(+2.18%)
Dec 04, 2019 15.37 15.64 15.05 15.17 47,148 -0.27(-1.75%)
Dec 03, 2019 15.82 15.82 15.25 15.44 73,650 -0.58(-3.62%)
Dec 02, 2019 16.55 16.95 15.50 16.02 103,777 -0.40(-2.44%)
Nov 29, 2019 15.98 16.52 15.79 16.42 61,000 +0.37(+2.31%)
Nov 27, 2019 15.82 16.05 15.64 16.05 83,300 +0.10(+0.63%)
Nov 26, 2019 15.29 15.97 14.90 15.95 77,389 +0.60(+3.91%)
Nov 25, 2019 15.70 15.98 13.95 15.35 216,298 -0.32(-2.04%)
Nov 22, 2019 16.43 16.43 15.51 15.67 97,500 -0.76(-4.63%)
Nov 21, 2019 16.34 16.72 16.20 16.43 106,325 +0.19(+1.17%)
Nov 20, 2019 16.20 16.37 15.61 16.24 168,526 +0.15(+0.93%)
Nov 19, 2019 15.65 16.90 15.30 16.09 180,378 +0.40(+2.55%)
Nov 18, 2019 15.50 15.73 14.85 15.69 124,984 +0.59(+3.91%)
Nov 15, 2019 15.59 16.17 15.00 15.10 277,000 -0.25(-1.63%)
Nov 14, 2019 14.85 16.72 14.83 15.35 693,312 +0.90(+6.23%)
Nov 13, 2019 13.61 14.99 13.55 14.45 238,661 +0.90(+6.64%)
Nov 12, 2019 13.51 13.69 13.30 13.55 80,967 +0.15(+1.12%)
Nov 11, 2019 13.05 13.74 13.05 13.40 135,532 +0.38(+2.92%)
Nov 08, 2019 12.78 13.25 12.67 13.02 187,300 +0.50(+3.99%)
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.