Australia Markets open in 4 hrs 34 mins

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.39-1.38 (-1.92%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202271.4375.7769.7872.9772.971,026,900
20 May 202273.2173.9266.0670.3970.391,143,800
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 202271.5981.9271.5075.8775.873,215,400
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 2022111.27115.71104.67111.51111.51879,700
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 2022125.05131.23116.23116.96116.96542,400
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
04 Feb 2022105.00113.29101.24111.74111.74964,800
03 Feb 2022104.27106.85101.14102.06102.06669,900
02 Feb 2022111.11112.33101.82104.87104.87789,300
01 Feb 2022116.21117.32107.50110.88110.881,514,400
31 Jan 202295.35107.8595.35107.74107.74986,300
28 Jan 202294.5097.0789.0096.1096.10827,500
27 Jan 2022101.75102.7289.0893.2693.261,060,100
26 Jan 2022106.99109.8096.4899.4899.481,101,000
25 Jan 202297.41104.4995.61102.05102.051,034,300
24 Jan 202288.05100.0184.5499.5099.501,873,300
21 Jan 2022103.75107.3093.4994.6294.622,246,600
20 Jan 2022117.00117.90108.62109.34109.341,602,400
19 Jan 2022105.94113.73104.01109.23109.231,881,400
18 Jan 2022120.98125.01102.50103.34103.343,895,000
14 Jan 2022131.79139.50130.35138.15138.15771,200
13 Jan 2022141.86144.52132.22136.37136.371,023,000
12 Jan 2022136.73140.90133.60139.24139.241,270,900
11 Jan 2022125.03129.68122.00129.08129.08693,100
10 Jan 2022120.80124.75115.70123.32123.321,185,100
07 Jan 2022132.24137.00127.18128.49128.49975,900
06 Jan 2022137.25139.75125.03132.34132.341,388,900
05 Jan 2022151.76154.00135.44136.31136.31902,400
04 Jan 2022151.36154.64145.56150.61150.61816,600
03 Jan 2022150.88155.80148.00148.98148.98628,500
31 Dec 2021151.97154.66147.35148.20148.20530,600
30 Dec 2021150.12156.93148.66151.83151.83499,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...