Skip to main content

Silvergate Capital Corp Cl A (NY: SI )

1.720 +0.590 (+52.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.150 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 19,589,312 -0.30(-5.76%)
Mar 07, 2023 5.500 5.550 5.070 5.210 10,561,499 -0.20(-3.70%)
Mar 06, 2023 5.350 6.350 5.110 5.410 23,977,696 -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 13,512,173 +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 5,658,622 -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%)
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.