Australia markets close in 1 hour 52 minutes

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.22-2.21 (-8.06%)
At close: 04:00PM EST
24.95 -0.27 (-1.07%)
After hours: 07:59PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202227.6928.2425.0425.2225.225,551,028
30 Nov 202226.3127.5124.7227.4327.434,737,700
29 Nov 202225.6026.9525.1525.8925.893,965,200
28 Nov 202227.4928.7925.1825.9025.905,799,700
25 Nov 202228.1529.8427.6029.1429.142,996,900
23 Nov 202225.1728.5824.9428.1528.155,572,600
22 Nov 202224.8826.9924.2125.2525.256,119,300
21 Nov 202225.4925.7023.2024.2724.277,898,000
18 Nov 202228.9529.0024.4524.9024.9010,455,000
17 Nov 202227.6029.2026.1127.9027.907,834,600
16 Nov 202227.9331.8726.1831.3431.3413,513,200
15 Nov 202236.3837.7128.8829.3629.368,519,500
14 Nov 202236.7237.3332.5035.4935.495,600,600
11 Nov 202227.3035.0326.7734.4234.427,692,800
10 Nov 202238.2440.2532.2532.6832.687,235,500
09 Nov 202234.6638.3333.7534.6934.697,672,800
08 Nov 202245.6748.5436.7439.4239.428,025,900
07 Nov 202252.0053.1949.7750.9650.96762,000
04 Nov 202252.6253.1549.5052.3952.391,056,700
03 Nov 202251.0053.2250.4450.9750.97787,200
02 Nov 202256.0256.6951.5851.7351.73957,200
01 Nov 202258.5359.7554.9055.6155.61722,400
31 Oct 202258.0260.0556.0656.7656.761,210,900
28 Oct 202257.6859.9156.6558.8458.84628,200
27 Oct 202258.4859.6056.5357.1957.19570,800
26 Oct 202258.0263.1057.5157.9157.911,128,400
25 Oct 202255.0761.7755.0760.6760.671,194,200
24 Oct 202254.5455.6252.6054.8854.88878,000
21 Oct 202255.0055.0052.1053.9653.961,673,700
20 Oct 202254.3158.3353.5755.1255.121,030,600
19 Oct 202253.5055.5052.0754.5354.531,940,100
18 Oct 202262.9864.6554.4054.7154.715,039,700
17 Oct 202270.7973.2869.2370.7970.79951,700
14 Oct 202270.2472.4766.2967.1767.17664,300
13 Oct 202262.1570.9161.7068.6568.651,085,000
12 Oct 202266.1667.5163.5566.8866.88601,500
11 Oct 202265.6566.9363.5965.6165.61595,200
10 Oct 202270.3070.6565.2966.7466.74646,700
07 Oct 202270.9971.3267.8370.2170.21778,700
06 Oct 202275.4477.2072.0773.7673.76910,200
05 Oct 202278.2979.4175.2578.9178.91486,000
04 Oct 202278.5882.7778.5880.8780.87795,500
03 Oct 202276.7677.4673.7475.7375.73558,900
30 Sept 202273.9380.0073.2775.3575.35489,500
29 Sept 202276.1276.5570.9474.4974.49774,200
28 Sept 202274.6879.8174.2478.9178.91550,700
27 Sept 202275.9279.1173.1574.7374.73522,200
26 Sept 202273.6676.6772.6073.5573.55399,000
23 Sept 202274.0274.0770.5173.9873.98801,700
22 Sept 202278.3978.6974.5975.6775.67597,600
21 Sept 202280.0083.7878.0578.3178.31565,600
20 Sept 202279.2081.6677.9979.8579.85301,600
19 Sept 202278.9481.9977.0080.9080.90624,400
16 Sept 202281.0083.9279.7480.2680.261,026,000
15 Sept 202286.9592.0883.5083.7983.79653,000
14 Sept 202289.7489.9186.3088.2588.25403,800
13 Sept 202291.5992.8789.1289.2489.24637,900
12 Sept 202296.5597.3994.2697.0497.04566,500
09 Sept 202294.4996.0692.2894.8694.86654,300
08 Sept 202286.0093.6584.6692.2392.23693,100
07 Sept 202282.1287.7382.1287.6987.69499,600
06 Sept 202286.8787.0681.7483.0583.05776,300
02 Sept 202288.3990.5084.2985.7185.71505,200
01 Sept 202288.3888.6582.9087.7487.74696,600
31 Aug 202291.7993.2689.9091.1291.12371,300
30 Aug 202292.7893.6487.0591.4591.45417,100
29 Aug 202292.0494.7989.4990.9890.98659,300
26 Aug 2022100.31101.3191.0091.0791.07608,600
25 Aug 202296.4099.8295.7299.7199.71417,300
24 Aug 202293.8296.2992.1495.1395.13321,600
23 Aug 202292.6796.5391.6993.1193.11526,200
22 Aug 202291.0094.2090.2292.7092.70588,900
19 Aug 202295.2196.0091.4194.4594.45763,300
18 Aug 202298.0299.7196.5598.9798.97455,700
17 Aug 2022101.65102.6797.5297.9497.94604,900
16 Aug 2022104.75105.74100.99104.14104.14575,800
15 Aug 2022106.17107.89104.18106.13106.13445,100
12 Aug 2022102.93107.88100.85107.03107.03463,200
11 Aug 2022107.00108.11100.67101.57101.57670,600
10 Aug 2022105.68106.72100.14104.51104.51782,900
09 Aug 2022103.00103.1398.40100.25100.25555,300
08 Aug 2022105.52108.11102.59104.62104.62637,500
05 Aug 2022100.99105.0899.74102.42102.42645,400
04 Aug 2022100.16104.8897.83102.68102.681,403,100
03 Aug 202295.36100.9495.0395.8095.801,361,000
02 Aug 202290.6395.8689.4894.5494.54856,500
01 Aug 202290.2793.8787.6291.7491.74685,600
29 July 202291.0094.2489.6993.2993.29825,100
28 July 202287.4392.0683.6691.9591.951,044,300
27 July 202283.9188.9282.5087.0687.061,172,700
26 July 202285.6085.9581.4682.0982.091,135,100
25 July 202284.9388.5783.5086.9486.94808,100
22 July 202296.8297.1084.6086.5086.501,529,300
21 July 202289.1093.8188.2793.5493.541,218,500
20 July 202283.5094.6082.2792.5792.573,830,100
19 July 202271.6480.5871.0579.6079.603,018,800
18 July 202263.9071.1163.6865.0565.052,064,300
15 July 202261.2762.4659.0061.5661.56888,100
14 July 202259.0660.6156.8059.4159.41755,000
13 July 202257.7661.6557.4559.5159.51655,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...