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 (%)
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 5,658,622 -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 7,575,841 +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%)
Jan 03, 2023 17.55 18.38 16.91 17.27 3,537,801 -0.13(-0.75%)
Dec 30, 2022 16.26 17.50 16.20 17.40 3,695,671 +0.76(+4.57%)
Dec 29, 2022 16.21 17.14 15.85 16.64 3,307,821 +0.66(+4.13%)
Dec 28, 2022 15.60 16.42 15.52 15.98 2,740,427 +0.21(+1.33%)
Dec 27, 2022 16.03 16.43 15.35 15.77 3,265,999 -0.68(-4.13%)
Dec 23, 2022 16.69 17.06 16.10 16.45 2,518,843 -0.19(-1.14%)
Dec 22, 2022 16.80 16.80 15.71 16.64 3,343,386 -0.15(-0.89%)
Dec 21, 2022 17.09 17.28 16.44 16.79 2,528,718 -0.10(-0.59%)
Dec 20, 2022 17.15 18.02 16.73 16.89 3,125,184 -0.27(-1.57%)
Dec 19, 2022 18.52 18.62 16.58 17.16 4,202,076 -1.41(-7.59%)
Dec 16, 2022 18.64 19.42 17.48 18.57 7,996,876 -0.37(-1.95%)
Dec 15, 2022 18.38 19.44 18.15 18.94 3,812,741 +0.23(+1.23%)
Dec 14, 2022 18.83 19.75 18.50 18.71 4,768,258 -0.02(-0.11%)
Dec 13, 2022 21.63 22.37 18.05 18.73 11,914,026 -2.53(-11.90%)
Dec 12, 2022 21.18 22.00 19.25 21.26 4,669,446 -0.17(-0.79%)
Dec 09, 2022 22.53 23.17 21.12 21.43 4,101,308 -1.64(-7.11%)
Dec 08, 2022 22.15 23.60 21.32 23.07 2,451,030 +0.99(+4.48%)
Dec 07, 2022 22.62 22.75 21.55 22.08 3,035,583 -1.02(-4.42%)
Dec 06, 2022 23.08 24.44 21.81 23.10 10,019,278 -1.14(-4.70%)
Dec 05, 2022 25.86 26.44 23.83 24.24 3,495,162 -2.25(-8.49%)
Dec 02, 2022 25.00 26.51 24.86 26.49 2,530,947 +1.27(+5.04%)
Dec 01, 2022 27.69 28.24 25.04 25.22 5,562,445 -2.21(-8.06%)
Nov 30, 2022 26.31 27.51 24.72 27.43 4,739,588 +1.54(+5.95%)
Nov 29, 2022 25.60 26.95 25.15 25.89 3,952,089 -0.01(-0.04%)
Nov 28, 2022 27.49 28.79 25.18 25.90 5,822,447 -3.24(-11.12%)
Nov 25, 2022 28.15 29.84 27.60 29.14 2,996,884 +0.99(+3.52%)
Nov 23, 2022 25.17 28.58 24.94 28.15 5,572,612 +2.90(+11.49%)
Nov 22, 2022 24.88 26.99 24.21 25.25 6,109,815 +0.98(+4.04%)
Nov 21, 2022 25.49 25.70 23.20 24.27 7,861,205 -0.63(-2.53%)
Nov 18, 2022 28.95 29.00 24.45 24.90 10,471,070 -3.00(-10.75%)
Nov 17, 2022 27.60 29.20 26.11 27.90 7,816,266 -3.44(-10.98%)
Nov 16, 2022 27.93 31.87 26.22 31.34 13,392,360 +1.98(+6.74%)
Nov 15, 2022 36.38 37.71 28.88 29.36 8,506,257 -6.13(-17.27%)
Nov 14, 2022 36.72 37.33 32.50 35.49 5,598,773 +1.07(+3.11%)
Nov 11, 2022 27.30 35.03 26.77 34.42 7,841,126 +1.74(+5.32%)
Nov 10, 2022 38.24 40.25 32.25 32.68 7,243,633 -2.01(-5.79%)
Nov 09, 2022 34.66 38.33 33.75 34.69 7,640,210 -4.73(-12.00%)
Nov 08, 2022 45.67 48.55 36.74 39.42 8,013,989 -11.54(-22.65%)
Nov 07, 2022 52.00 53.19 49.77 50.96 762,011 -1.43(-2.73%)
Nov 04, 2022 52.62 53.15 49.50 52.39 1,057,427 +1.42(+2.79%)
Nov 03, 2022 51.00 53.22 50.44 50.97 787,072 -0.76(-1.47%)
Nov 02, 2022 56.02 56.69 51.58 51.73 957,820 -3.88(-6.98%)
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.