Skip to main content
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 (%)
May 10, 2023 1.250 0 -0.01(-0.79%)
May 08, 2023 1.350 1.370 1.260 1.260 1,509,565 -0.08(-5.97%)
May 05, 2023 1.280 1.675 1.230 1.340 11,515,751 +0.13(+10.74%)
May 04, 2023 1.120 1.290 1.120 1.210 1,996,992 +0.08(+7.08%)
May 03, 2023 1.140 1.170 1.120 1.130 1,178,664 -0.06(-5.04%)
May 02, 2023 1.270 1.274 1.110 1.190 1,676,819 -0.11(-8.46%)
May 01, 2023 1.340 1.350 1.290 1.300 1,290,120 -0.05(-3.70%)
Apr 28, 2023 1.300 1.390 1.270 1.350 4,196,915 +0.02(+1.50%)
Apr 27, 2023 1.310 1.380 1.280 1.330 1,408,168 +0.06(+4.72%)
Apr 26, 2023 1.370 1.375 1.230 1.270 2,328,221 -0.05(-3.79%)
Apr 25, 2023 1.360 1.400 1.320 1.320 1,369,296 -0.06(-4.35%)
Apr 24, 2023 1.560 1.564 1.350 1.380 3,163,717 -0.14(-9.21%)
Apr 21, 2023 1.570 1.620 1.490 1.520 2,026,411 -0.09(-5.59%)
Apr 20, 2023 1.550 1.630 1.500 1.610 2,340,920 -0.01(-0.62%)
Apr 19, 2023 1.500 1.650 1.490 1.620 4,041,469 +0.09(+5.88%)
Apr 18, 2023 1.570 1.590 1.500 1.530 1,689,070 -0.04(-2.55%)
Apr 17, 2023 1.550 1.630 1.540 1.570 2,572,379 +0.05(+3.29%)
Apr 14, 2023 1.600 1.630 1.510 1.520 2,085,483 -0.07(-4.40%)
Apr 13, 2023 1.590 1.680 1.530 1.590 3,231,570 +0.04(+2.58%)
Apr 12, 2023 1.640 1.680 1.460 1.550 4,594,899 -0.01(-0.64%)
Apr 11, 2023 1.420 1.900 1.419 1.560 22,804,286 +0.17(+12.23%)
Apr 10, 2023 1.400 1.430 1.350 1.390 1,968,148 -0.04(-2.80%)
Apr 06, 2023 1.470 1.500 1.390 1.430 3,040,428 -0.04(-2.72%)
Apr 05, 2023 1.540 1.550 1.430 1.470 2,878,067 -0.11(-6.96%)
Apr 04, 2023 1.600 1.660 1.470 1.580 2,538,626 -0.04(-2.47%)
Apr 03, 2023 1.590 1.640 1.450 1.620 4,678,720 +0.00(+0.00%)
Mar 31, 2023 1.560 1.690 1.500 1.620 7,583,123 +0.00(+0.00%)
Mar 30, 2023 1.880 1.940 1.600 1.620 10,910,351 -0.22(-11.96%)
Mar 29, 2023 2.100 2.240 1.820 1.840 20,675,622 -0.24(-11.54%)
Mar 28, 2023 2.040 2.300 1.930 2.080 37,702,996 +0.11(+5.58%)
Mar 27, 2023 1.940 2.450 1.760 1.970 125,867,464 +0.25(+14.53%)
Mar 24, 2023 1.120 2.170 1.100 1.720 141,494,944 +0.59(+52.21%)
Mar 23, 2023 1.270 1.318 1.120 1.130 5,295,636 -0.19(-14.39%)
Mar 22, 2023 1.450 1.460 1.300 1.320 5,737,043 -0.15(-10.20%)
Mar 21, 2023 1.640 1.781 1.300 1.470 12,842,323 -0.21(-12.50%)
Mar 20, 2023 2.120 2.160 1.600 1.680 9,773,344 -0.37(-18.05%)
Mar 17, 2023 2.220 2.270 2.040 2.050 8,329,479 -0.07(-3.30%)
Mar 16, 2023 2.300 2.590 2.090 2.120 12,097,620 -0.19(-8.23%)
Mar 15, 2023 2.130 2.490 2.110 2.310 10,302,944 +0.10(+4.52%)
Mar 14, 2023 2.650 2.870 2.180 2.210 22,647,226 -0.17(-7.14%)
Mar 13, 2023 2.250 3.570 1.690 2.380 36,338,424 -0.14(-5.56%)
Mar 10, 2023 3.340 3.430 2.300 2.520 42,633,244 -0.32(-11.27%)
Mar 09, 2023 3.230 4.190 2.810 2.840 71,123,968 -2.07(-42.16%)
Mar 08, 2023 5.150 5.260 4.570 4.910 19,590,930 -0.30(-5.76%)
Mar 07, 2023 5.500 5.550 5.070 5.210 10,561,485 -0.20(-3.70%)
Mar 06, 2023 5.350 6.350 5.110 5.410 23,977,702 -0.36(-6.24%)
Mar 03, 2023 5.840 6.340 4.850 5.770 43,932,176 +0.05(+0.87%)
Mar 02, 2023 7.690 8.490 5.660 5.720 57,616,104 -7.81(-57.72%)
Mar 01, 2023 14.27 14.32 13.03 13.53 8,451,778 -0.38(-2.73%)
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%)
Feb 01, 2023 14.32 17.20 13.82 16.24 13,511,913 +2.00(+14.04%)
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%)
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 21.59 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.