Silvergate Capital Corp Cl A (NY: SI )

103.36 +0.56 (+0.54%)
Streaming Delayed Price Updated: 12:23 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 106.00 108.62 102.50 102.80 490,560 -3.72(-3.49%)
Jul 29, 2021 109.79 111.67 106.31 106.52 253,693 -2.29(-2.10%)
Jul 28, 2021 108.08 110.50 104.04 108.81 371,641 +3.60(+3.42%)
Jul 27, 2021 110.05 110.05 102.03 105.21 514,800 -7.01(-6.25%)
Jul 26, 2021 109.87 114.49 109.20 112.22 708,308 +7.18(+6.84%)
Jul 23, 2021 106.34 106.55 101.50 105.04 378,282 -0.28(-0.27%)
Jul 22, 2021 108.08 109.89 103.93 105.32 563,044 -2.55(-2.36%)
Jul 21, 2021 101.65 109.11 101.01 107.87 874,711 +9.12(+9.24%)
Jul 20, 2021 89.88 100.35 88.55 98.75 1,314,234 +12.39(+14.35%)
Jul 19, 2021 84.39 87.26 83.06 86.36 720,839 -1.24(-1.42%)
Jul 16, 2021 92.63 92.63 86.95 87.60 541,592 -4.22(-4.60%)
Jul 15, 2021 93.49 96.74 88.70 91.82 627,596 -2.06(-2.19%)
Jul 14, 2021 99.05 100.49 93.36 93.88 512,213 -4.38(-4.46%)
Jul 13, 2021 102.78 102.85 98.17 98.26 432,273 -4.71(-4.57%)
Jul 12, 2021 106.40 106.40 102.50 102.97 347,050 -3.75(-3.51%)
Jul 09, 2021 101.02 106.83 100.00 106.72 335,567 +5.95(+5.90%)
Jul 08, 2021 100.98 103.01 97.95 100.77 614,264 -4.41(-4.19%)
Jul 07, 2021 107.40 109.80 104.00 105.18 547,878 -1.99(-1.86%)
Jul 06, 2021 107.18 107.80 104.00 107.17 285,677 -0.54(-0.50%)
Jul 02, 2021 110.00 110.48 106.46 107.71 252,377 -1.80(-1.64%)
Jul 01, 2021 113.65 114.73 107.07 109.51 555,086 -3.81(-3.36%)
Jun 30, 2021 111.88 114.95 109.01 113.32 736,307 +1.21(+1.08%)
Jun 29, 2021 109.81 113.92 109.27 112.11 761,989 +3.82(+3.53%)
Jun 28, 2021 104.13 109.23 102.58 108.29 687,914 +5.96(+5.82%)
Jun 25, 2021 105.00 105.54 102.04 102.33 1,622,906 -4.51(-4.22%)
Jun 24, 2021 101.32 107.47 101.07 106.84 964,021 +7.14(+7.16%)
Jun 23, 2021 99.50 100.97 96.37 99.70 623,765 +2.96(+3.06%)
Jun 22, 2021 94.76 97.18 89.64 96.74 899,736 -1.16(-1.18%)
Jun 21, 2021 93.08 98.97 92.51 97.90 823,885 +3.08(+3.25%)
Jun 18, 2021 99.01 100.85 93.79 94.82 1,080,542 -5.51(-5.49%)
Jun 17, 2021 102.27 103.50 99.55 100.33 603,048 -1.49(-1.46%)
Jun 16, 2021 100.86 103.42 96.98 101.82 860,622 -1.33(-1.29%)
Jun 15, 2021 99.55 105.38 98.24 103.15 949,148 +4.20(+4.24%)
Jun 14, 2021 99.47 104.76 97.96 98.95 1,099,493 +2.59(+2.69%)
Jun 11, 2021 101.40 103.35 96.13 96.36 1,084,873 -4.82(-4.76%)
Jun 10, 2021 108.25 108.25 100.50 101.18 762,439 -5.03(-4.74%)
Jun 09, 2021 104.98 109.79 102.61 106.21 1,017,175 +2.76(+2.67%)
Jun 08, 2021 113.21 114.75 101.28 103.45 1,528,972 -11.99(-10.39%)
Jun 07, 2021 113.49 116.27 112.42 115.44 515,706 +2.15(+1.90%)
Jun 04, 2021 111.46 113.81 109.60 113.29 436,754 +1.73(+1.55%)
Jun 03, 2021 114.10 115.47 109.00 111.56 566,510 -2.56(-2.24%)
Jun 02, 2021 117.96 117.96 110.65 114.12 812,436 -1.57(-1.36%)
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.