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 (%)
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 108.08 109.89 103.92 105.32 563,044 -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 110.00 110.48 106.45 107.71 252,377 -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 101.32 107.47 101.06 106.84 964,021 +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%)
Jun 01, 2021 112.01 118.67 111.91 115.69 1,338,652 +4.29(+3.85%)
May 28, 2021 118.11 118.72 111.00 111.40 697,429 -6.62(-5.61%)
May 27, 2021 114.00 118.22 110.68 118.02 1,023,607 +5.26(+4.66%)
May 26, 2021 108.93 116.00 107.75 112.76 813,874 +5.72(+5.34%)
May 25, 2021 107.13 111.69 106.01 107.04 991,695 +0.98(+0.92%)
May 24, 2021 105.66 108.57 101.63 106.06 965,334 +0.86(+0.82%)
May 21, 2021 112.10 114.91 104.63 105.20 1,954,341 -4.45(-4.06%)
May 20, 2021 107.37 110.91 102.52 109.65 2,511,076 +7.10(+6.92%)
May 19, 2021 89.78 103.85 86.42 102.55 3,598,826 +5.89(+6.09%)
May 18, 2021 91.99 105.99 90.57 96.66 2,901,099 +5.42(+5.94%)
May 17, 2021 89.98 93.52 86.14 91.24 1,936,964 -2.05(-2.20%)
May 14, 2021 92.16 94.00 86.40 93.29 3,058,409 +1.37(+1.49%)
May 13, 2021 92.51 104.48 82.62 91.92 5,793,456 +11.10(+13.73%)
May 12, 2021 83.75 88.63 80.78 80.82 1,180,975 -4.28(-5.03%)
May 11, 2021 81.26 87.21 81.17 85.10 1,386,286 -2.11(-2.42%)
May 10, 2021 93.69 93.73 86.58 87.21 1,195,836 -6.05(-6.49%)
May 07, 2021 98.00 101.34 92.13 93.26 1,396,574 -4.15(-4.26%)
May 06, 2021 102.81 102.98 92.23 97.41 1,379,615 -6.94(-6.65%)
May 05, 2021 102.50 107.82 101.21 104.35 765,770 +2.37(+2.32%)
May 04, 2021 99.01 101.99 95.02 101.98 1,308,464 -1.22(-1.18%)
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.