Australia markets close in 43 minutes

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.53-3.97 (-6.90%)
At close: 04:00PM EDT
55.00 +1.47 (+2.75%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202255.3056.1751.0553.5353.531,246,000
29 June 202258.0058.6355.8257.5057.50731,200
28 June 202263.9964.9457.5758.5758.57894,600
27 June 202264.0064.1359.2862.6462.64891,400
24 June 202260.6965.2760.3363.4563.451,640,900
23 June 202256.6460.6755.5559.8659.861,197,000
22 June 202257.5259.4254.5556.3256.321,488,100
21 June 202261.0363.7859.4359.6059.601,082,500
17 June 202259.7761.1657.7058.0158.012,019,600
16 June 202262.1162.9757.8458.9358.931,543,000
15 June 202265.4167.8861.6464.4064.401,914,100
14 June 202262.6565.1759.2265.0165.011,273,200
13 June 202263.3465.8560.2761.6661.662,305,400
10 June 202273.5575.6570.6074.0174.011,061,300
09 June 202282.1382.4475.1175.6975.69875,200
08 June 202283.2886.8681.5983.3483.34622,100
07 June 202277.2684.4476.1984.2284.22791,300
06 June 202279.9484.1078.0179.8779.87903,900
03 June 202276.0279.9674.6076.9676.96752,000
02 June 202270.3080.0970.3079.6479.64990,700
01 June 202278.5081.0070.5371.4571.45922,800
31 May 202282.0384.1978.1978.5078.501,326,800
27 May 202276.4280.3075.6679.1579.151,015,000
26 May 202267.5776.2565.5074.7274.72855,500
25 May 202266.1074.1466.1071.2771.27865,600
24 May 202271.5071.7564.6067.1467.141,222,500
23 May 202271.4375.7769.7872.9772.971,028,800
20 May 202273.2173.9266.0670.3970.391,145,000
19 May 202274.5075.8269.0671.7771.771,842,400
18 May 202276.5079.7071.8273.3473.341,057,800
17 May 202274.4579.8872.1479.4179.411,719,300
16 May 202275.5176.6469.4169.9869.981,451,800
13 May 202271.5981.9271.5075.8775.873,217,100
12 May 202266.1170.4156.1563.7063.704,756,400
11 May 202278.8984.9070.0171.5171.512,670,900
10 May 202293.6896.9882.5885.8685.861,557,100
09 May 2022102.85103.7688.9490.0990.091,934,300
06 May 2022111.27115.71104.67111.51111.51880,000
05 May 2022128.85129.74110.48112.77112.771,277,600
04 May 2022125.83131.93120.20130.99130.99806,300
03 May 2022120.37126.83119.19125.10125.10614,700
02 May 2022117.00122.13113.83121.52121.52781,900
29 Apr 2022125.05131.23116.23116.96116.96542,800
28 Apr 2022121.43127.80114.75125.86125.86951,900
27 Apr 2022118.00124.00114.21119.05119.05697,000
26 Apr 2022125.25125.93117.50118.67118.67912,700
25 Apr 2022124.25130.99119.59127.69127.691,022,500
22 Apr 2022130.57137.26126.84128.26128.26891,900
21 Apr 2022139.04144.53129.65130.55130.551,102,800
20 Apr 2022134.82142.25133.53136.07136.071,367,000
19 Apr 2022125.76134.78122.00131.67131.671,730,000
18 Apr 2022115.91118.00111.57116.31116.311,022,200
14 Apr 2022128.70129.58117.51118.18118.18706,100
13 Apr 2022122.23128.26121.06126.82126.82605,500
12 Apr 2022125.81131.07121.25122.26122.26614,900
11 Apr 2022122.44129.31121.25123.42123.42796,400
08 Apr 2022129.24135.34124.38127.89127.89691,500
07 Apr 2022135.50137.70128.18130.24130.24664,500
06 Apr 2022139.96140.90133.27135.23135.231,025,400
05 Apr 2022153.00154.50142.01143.18143.18756,600
04 Apr 2022149.00155.69148.07151.45151.45536,800
01 Apr 2022152.49155.43146.47149.67149.67561,600
31 Mar 2022152.30155.70149.30150.57150.57481,100
30 Mar 2022158.04161.47150.51152.80152.80551,200
29 Mar 2022155.15162.65150.50160.52160.52758,100
28 Mar 2022154.00160.00150.50151.82151.82871,800
25 Mar 2022153.52157.35145.34149.62149.62740,300
24 Mar 2022146.06157.35144.01152.96152.961,094,300
23 Mar 2022148.47150.85142.76143.64143.64686,600
22 Mar 2022141.14153.55141.14151.19151.191,047,800
21 Mar 2022141.00145.27134.18139.96139.96908,500
18 Mar 2022134.58140.79131.04137.30137.30880,800
17 Mar 2022128.81135.26126.66132.97132.97587,200
16 Mar 2022125.00131.94122.41129.56129.56756,400
15 Mar 2022113.80123.26113.80120.14120.14501,200
14 Mar 2022122.06123.53111.43114.88114.88752,200
11 Mar 2022133.50137.80121.69123.48123.48677,100
10 Mar 2022120.00132.54118.97131.01131.01861,100
09 Mar 2022114.00131.46114.00126.66126.661,532,300
08 Mar 2022101.14110.7399.00106.73106.73790,100
07 Mar 2022109.13113.0799.0099.5399.531,024,900
04 Mar 2022120.34120.34103.26105.84105.841,132,400
03 Mar 2022133.81135.99118.66121.16121.16746,200
02 Mar 2022128.50134.25125.60133.19133.19630,200
01 Mar 2022132.18136.00125.08127.77127.77845,000
28 Feb 2022118.46131.00118.46128.08128.08829,400
25 Feb 2022116.00120.95113.55120.49120.49578,800
24 Feb 202297.88116.0596.90115.44115.44846,800
23 Feb 2022113.90115.85105.12105.69105.69744,900
22 Feb 2022109.80115.27107.03110.84110.84595,800
18 Feb 2022118.17120.52112.30114.86114.86535,600
17 Feb 2022124.78127.82117.52119.10119.10528,100
16 Feb 2022127.00130.36124.29127.91127.91440,900
15 Feb 2022128.00129.99122.92129.51129.51620,600
14 Feb 2022116.58122.20114.84117.67117.67528,000
11 Feb 2022122.71128.86115.00117.23117.23725,000
10 Feb 2022125.90131.90122.24123.88123.88779,300
09 Feb 2022123.38127.30120.74127.20127.20863,400
08 Feb 2022115.09121.83114.75121.74121.74738,800
07 Feb 2022117.67120.34113.13117.05117.051,251,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...