Australia markets close in 5 hours 22 minutes

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.24+2.00 (+14.04%)
At close: 04:00PM EST
17.68 +1.44 (+8.87%)
After hours: 06:50PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202314.3217.2013.8316.2416.2413,395,566
31 Jan 202313.1814.5313.0314.2414.2412,865,100
30 Jan 202313.3815.3912.9512.9512.958,042,800
27 Jan 202313.2113.7312.5013.5813.589,727,300
26 Jan 202315.0115.1513.6814.1114.114,086,300
25 Jan 202313.9514.4913.1514.4614.465,281,300
24 Jan 202314.1717.2314.1714.2714.275,801,200
23 Jan 202313.9316.6513.6916.0316.0312,251,300
20 Jan 202312.3513.9012.0813.7313.738,116,200
19 Jan 202312.1412.5111.5712.1512.155,670,200
18 Jan 202313.7614.1811.9012.2112.2111,037,800
17 Jan 202316.1016.9713.2213.3313.3325,369,900
13 Jan 202313.8714.5012.7213.2013.209,913,300
12 Jan 202312.5214.6311.8313.7513.7513,027,800
11 Jan 202312.2312.3611.6712.1812.184,868,200
10 Jan 202311.4512.6211.3012.3912.397,585,800
09 Jan 202312.1012.6211.4411.5511.558,271,000
06 Jan 202311.8512.4110.8112.2412.2417,572,300
05 Jan 202313.1714.5011.1412.5712.5730,346,400
04 Jan 202317.4922.0817.3221.9521.9513,801,800
03 Jan 202317.5518.3816.9117.2717.273,541,300
30 Dec 202216.2617.5016.2017.4017.403,673,200
29 Dec 202216.2117.1415.8516.6416.643,309,800
28 Dec 202215.6016.4215.5215.9815.982,740,400
27 Dec 202216.0316.4315.3515.7715.773,272,300
23 Dec 202216.6917.0616.1016.4516.452,518,800
22 Dec 202216.8016.8015.7116.6416.643,352,100
21 Dec 202217.0917.2816.4416.7916.792,529,900
20 Dec 202217.1518.0216.7316.8916.893,150,900
19 Dec 202218.5218.6216.5817.1617.164,202,900
16 Dec 202218.6419.4217.4818.5718.577,996,900
15 Dec 202218.3819.4418.1518.9418.943,812,700
14 Dec 202218.8319.7518.5018.7118.714,770,800
13 Dec 202221.6322.3718.0218.7318.7311,926,000
12 Dec 202221.1822.0019.2521.2621.264,718,800
09 Dec 202222.5323.1721.1221.4321.434,101,300
08 Dec 202222.1523.6021.3223.0723.072,451,600
07 Dec 202222.6222.7521.5522.0822.083,035,900
06 Dec 202223.0824.4421.8123.1023.1010,029,700
05 Dec 202225.8626.4423.8324.2424.243,505,100
02 Dec 202225.0026.5124.8626.4926.492,530,900
01 Dec 202227.6928.2425.0425.2225.225,579,000
30 Nov 202226.3127.5124.7227.4327.434,754,100
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 202228.9529.0024.4524.9024.9010,471,100
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 202227.3035.0326.7734.4234.427,841,100
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 202252.6253.1549.5052.3952.391,057,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...