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 (%)
Feb 28, 2020	15.66	15.71	14.66	14.74	100,000	-1.25(-7.82%)
Feb 27, 2020	16.10	16.20	15.81	15.99	57,722	-0.26(-1.60%)
Feb 26, 2020	16.10	16.30	16.02	16.25	44,559	-0.03(-0.18%)
Feb 25, 2020	16.50	16.50	16.07	16.28	64,358	-0.12(-0.73%)
Feb 24, 2020	16.57	16.60	16.00	16.40	83,577	-0.20(-1.20%)
Feb 21, 2020	16.48	16.75	16.44	16.60	48,900	+0.08(+0.48%)
Feb 20, 2020	16.75	16.75	16.45	16.52	67,133	-0.13(-0.78%)
Feb 19, 2020	16.50	16.78	16.45	16.65	78,541	+0.26(+1.59%)
Feb 18, 2020	16.52	16.63	16.35	16.39	93,138	+0.08(+0.49%)
Feb 14, 2020	16.49	16.49	16.25	16.31	64,800	+0.00(+0.00%)
Feb 13, 2020	16.35	16.35	16.26	16.31	42,724	+0.06(+0.37%)
Feb 12, 2020	16.28	16.50	16.05	16.25	43,245	+0.06(+0.37%)
Feb 11, 2020	16.20	16.24	16.01	16.19	60,722	+0.04(+0.25%)
Feb 10, 2020	16.35	16.50	16.14	16.15	49,623	-0.10(-0.62%)
Feb 07, 2020	16.19	16.35	16.17	16.25	59,200	+0.10(+0.62%)
Feb 06, 2020	16.15	16.31	16.06	16.15	98,077	+0.16(+1.00%)
Feb 05, 2020	16.04	16.15	15.86	15.99	80,401	+0.09(+0.57%)
Feb 04, 2020	15.30	16.00	15.25	15.90	108,992	+0.97(+6.50%)

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.