News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	14.32	17.20	13.83	16.24	16.24	13,395,566
31 Jan 2023	13.18	14.53	13.03	14.24	14.24	12,865,100
30 Jan 2023	13.38	15.39	12.95	12.95	12.95	8,042,800
27 Jan 2023	13.21	13.73	12.50	13.58	13.58	9,727,300
26 Jan 2023	15.01	15.15	13.68	14.11	14.11	4,086,300
25 Jan 2023	13.95	14.49	13.15	14.46	14.46	5,281,300
24 Jan 2023	14.17	17.23	14.17	14.27	14.27	5,801,200
23 Jan 2023	13.93	16.65	13.69	16.03	16.03	12,251,300
20 Jan 2023	12.35	13.90	12.08	13.73	13.73	8,116,200
19 Jan 2023	12.14	12.51	11.57	12.15	12.15	5,670,200
18 Jan 2023	13.76	14.18	11.90	12.21	12.21	11,037,800
17 Jan 2023	16.10	16.97	13.22	13.33	13.33	25,369,900
13 Jan 2023	13.87	14.50	12.72	13.20	13.20	9,913,300
12 Jan 2023	12.52	14.63	11.83	13.75	13.75	13,027,800
11 Jan 2023	12.23	12.36	11.67	12.18	12.18	4,868,200
10 Jan 2023	11.45	12.62	11.30	12.39	12.39	7,585,800
09 Jan 2023	12.10	12.62	11.44	11.55	11.55	8,271,000
06 Jan 2023	11.85	12.41	10.81	12.24	12.24	17,572,300
05 Jan 2023	13.17	14.50	11.14	12.57	12.57	30,346,400
04 Jan 2023	17.49	22.08	17.32	21.95	21.95	13,801,800
03 Jan 2023	17.55	18.38	16.91	17.27	17.27	3,541,300
30 Dec 2022	16.26	17.50	16.20	17.40	17.40	3,673,200
29 Dec 2022	16.21	17.14	15.85	16.64	16.64	3,309,800
28 Dec 2022	15.60	16.42	15.52	15.98	15.98	2,740,400
27 Dec 2022	16.03	16.43	15.35	15.77	15.77	3,272,300
23 Dec 2022	16.69	17.06	16.10	16.45	16.45	2,518,800
22 Dec 2022	16.80	16.80	15.71	16.64	16.64	3,352,100
21 Dec 2022	17.09	17.28	16.44	16.79	16.79	2,529,900
20 Dec 2022	17.15	18.02	16.73	16.89	16.89	3,150,900
19 Dec 2022	18.52	18.62	16.58	17.16	17.16	4,202,900
16 Dec 2022	18.64	19.42	17.48	18.57	18.57	7,996,900
15 Dec 2022	18.38	19.44	18.15	18.94	18.94	3,812,700
14 Dec 2022	18.83	19.75	18.50	18.71	18.71	4,770,800
13 Dec 2022	21.63	22.37	18.02	18.73	18.73	11,926,000
12 Dec 2022	21.18	22.00	19.25	21.26	21.26	4,718,800
09 Dec 2022	22.53	23.17	21.12	21.43	21.43	4,101,300
08 Dec 2022	22.15	23.60	21.32	23.07	23.07	2,451,600
07 Dec 2022	22.62	22.75	21.55	22.08	22.08	3,035,900
06 Dec 2022	23.08	24.44	21.81	23.10	23.10	10,029,700
05 Dec 2022	25.86	26.44	23.83	24.24	24.24	3,505,100
02 Dec 2022	25.00	26.51	24.86	26.49	26.49	2,530,900
01 Dec 2022	27.69	28.24	25.04	25.22	25.22	5,579,000
30 Nov 2022	26.31	27.51	24.72	27.43	27.43	4,754,100
29 Nov 2022	25.60	26.95	25.15	25.89	25.89	3,965,200
28 Nov 2022	27.49	28.79	25.18	25.90	25.90	5,799,700
25 Nov 2022	28.15	29.84	27.60	29.14	29.14	2,996,900
23 Nov 2022	25.17	28.58	24.94	28.15	28.15	5,572,600
22 Nov 2022	24.88	26.99	24.21	25.25	25.25	6,119,300
21 Nov 2022	25.49	25.70	23.20	24.27	24.27	7,898,000
18 Nov 2022	28.95	29.00	24.45	24.90	24.90	10,471,100
17 Nov 2022	27.60	29.20	26.11	27.90	27.90	7,834,600
16 Nov 2022	27.93	31.87	26.18	31.34	31.34	13,513,200
15 Nov 2022	36.38	37.71	28.88	29.36	29.36	8,519,500
14 Nov 2022	36.72	37.33	32.50	35.49	35.49	5,600,600
11 Nov 2022	27.30	35.03	26.77	34.42	34.42	7,841,100
10 Nov 2022	38.24	40.25	32.25	32.68	32.68	7,235,500
09 Nov 2022	34.66	38.33	33.75	34.69	34.69	7,672,800
08 Nov 2022	45.67	48.54	36.74	39.42	39.42	8,025,900
07 Nov 2022	52.00	53.19	49.77	50.96	50.96	762,000
04 Nov 2022	52.62	53.15	49.50	52.39	52.39	1,057,400
03 Nov 2022	51.00	53.22	50.44	50.97	50.97	787,200
02 Nov 2022	56.02	56.69	51.58	51.73	51.73	957,200
01 Nov 2022	58.53	59.75	54.90	55.61	55.61	722,400
31 Oct 2022	58.02	60.05	56.06	56.76	56.76	1,210,900
28 Oct 2022	57.68	59.91	56.65	58.84	58.84	628,200
27 Oct 2022	58.48	59.60	56.53	57.19	57.19	570,800
26 Oct 2022	58.02	63.10	57.51	57.91	57.91	1,128,400
25 Oct 2022	55.07	61.77	55.07	60.67	60.67	1,194,200
24 Oct 2022	54.54	55.62	52.60	54.88	54.88	878,000
21 Oct 2022	55.00	55.00	52.10	53.96	53.96	1,673,700
20 Oct 2022	54.31	58.33	53.57	55.12	55.12	1,030,600
19 Oct 2022	53.50	55.50	52.07	54.53	54.53	1,940,100
18 Oct 2022	62.98	64.65	54.40	54.71	54.71	5,039,700
17 Oct 2022	70.79	73.28	69.23	70.79	70.79	951,700
14 Oct 2022	70.24	72.47	66.29	67.17	67.17	664,300
13 Oct 2022	62.15	70.91	61.70	68.65	68.65	1,085,000
12 Oct 2022	66.16	67.51	63.55	66.88	66.88	601,500
11 Oct 2022	65.65	66.93	63.59	65.61	65.61	595,200
10 Oct 2022	70.30	70.65	65.29	66.74	66.74	646,700
07 Oct 2022	70.99	71.32	67.83	70.21	70.21	778,700
06 Oct 2022	75.44	77.20	72.07	73.76	73.76	910,200
05 Oct 2022	78.29	79.41	75.25	78.91	78.91	486,000
04 Oct 2022	78.58	82.77	78.58	80.87	80.87	795,500
03 Oct 2022	76.76	77.46	73.74	75.73	75.73	558,900
30 Sept 2022	73.93	80.00	73.27	75.35	75.35	489,500
29 Sept 2022	76.12	76.55	70.94	74.49	74.49	774,200
28 Sept 2022	74.68	79.81	74.24	78.91	78.91	550,700
27 Sept 2022	75.92	79.11	73.15	74.73	74.73	522,200
26 Sept 2022	73.66	76.67	72.60	73.55	73.55	399,000
23 Sept 2022	74.02	74.07	70.51	73.98	73.98	801,700
22 Sept 2022	78.39	78.69	74.59	75.67	75.67	597,600
21 Sept 2022	80.00	83.78	78.05	78.31	78.31	565,600
20 Sept 2022	79.20	81.66	77.99	79.85	79.85	301,600
19 Sept 2022	78.94	81.99	77.00	80.90	80.90	624,400
16 Sept 2022	81.00	83.92	79.74	80.26	80.26	1,026,000
15 Sept 2022	86.95	92.08	83.50	83.79	83.79	653,000
14 Sept 2022	89.74	89.91	86.30	88.25	88.25	403,800
13 Sept 2022	91.59	92.87	89.12	89.24	89.24	637,900
12 Sept 2022	96.55	97.39	94.26	97.04	97.04	566,500
09 Sept 2022	94.49	96.06	92.28	94.86	94.86	654,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,760.30+50.60(+0.66%)

ASX 2007,547.20+45.50(+0.61%)

AUD/USD0.7147+0.0090(+1.28%)

OIL76.86+0.45(+0.59%)

GOLD1,968.40+25.60(+1.32%)

BTC-AUD33,193.81+611.18(+1.88%)

News that makes you smarter and richer... For free.

Silvergate Capital Corporation (SI)

ALL ORDS
7,760.30
+50.60(+0.66%)

ASX 200
7,547.20
+45.50(+0.61%)

AUD/USD
0.7147
+0.0090(+1.28%)

OIL
76.86
+0.45(+0.59%)

GOLD
1,968.40
+25.60(+1.32%)

BTC-AUD
33,193.81
+611.18(+1.88%)