Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	91.00	94.24	89.69	93.29	825,213	+1.34(+1.46%)
Jul 28, 2022	87.43	92.06	83.66	91.95	1,044,390	+4.89(+5.62%)
Jul 27, 2022	83.91	88.92	82.50	87.06	1,172,775	+4.97(+6.05%)
Jul 26, 2022	85.60	85.95	81.46	82.09	1,135,091	-4.85(-5.58%)
Jul 25, 2022	84.93	88.57	83.50	86.94	808,016	+0.44(+0.51%)
Jul 22, 2022	96.82	97.09	84.60	86.50	1,529,334	-7.04(-7.53%)
Jul 21, 2022	89.10	93.81	88.27	93.54	1,218,325	+0.97(+1.05%)
Jul 20, 2022	83.50	94.60	82.27	92.57	3,829,970	+12.97(+16.29%)
Jul 19, 2022	71.64	80.58	71.05	79.60	3,018,581	+14.55(+22.37%)
Jul 18, 2022	63.90	71.11	63.68	65.05	2,063,109	+3.49(+5.67%)
Jul 15, 2022	61.27	62.46	59.00	61.56	888,099	+2.15(+3.62%)
Jul 14, 2022	59.06	60.61	56.80	59.41	755,066	-0.10(-0.17%)
Jul 13, 2022	57.76	61.65	57.45	59.51	654,453	-0.77(-1.28%)
Jul 12, 2022	60.30	61.63	59.14	60.28	542,761	+0.98(+1.65%)
Jul 11, 2022	61.41	61.98	58.64	59.30	583,456	-3.97(-6.27%)
Jul 08, 2022	64.01	67.50	62.28	63.27	602,858	-1.46(-2.26%)
Jul 07, 2022	61.68	65.33	61.45	64.73	761,242	+3.78(+6.20%)
Jul 06, 2022	59.37	62.55	58.99	60.95	1,408,895	+0.62(+1.03%)
Jul 05, 2022	51.40	60.72	50.65	60.33	1,137,505	+7.29(+13.74%)

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.