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

72.90

-6.01

(-7.61%)

As of 02:48PM EDT. Market open.

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	76.12	76.18	70.94	72.90	72.90	507,191
28 Sept 2022	74.68	79.81	74.24	78.91	78.91	549,900
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	1,025,600
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
08 Sept 2022	86.00	93.65	84.66	92.23	92.23	693,100
07 Sept 2022	82.12	87.73	82.12	87.69	87.69	499,600
06 Sept 2022	86.87	87.06	81.74	83.05	83.05	776,300
02 Sept 2022	88.39	90.50	84.29	85.71	85.71	504,600
01 Sept 2022	88.38	88.65	82.90	87.74	87.74	696,600
31 Aug 2022	91.79	93.26	89.90	91.12	91.12	371,300
30 Aug 2022	92.78	93.64	87.05	91.45	91.45	417,100
29 Aug 2022	92.04	94.79	89.49	90.98	90.98	659,300
26 Aug 2022	100.31	101.31	91.00	91.07	91.07	608,600
25 Aug 2022	96.40	99.82	95.72	99.71	99.71	417,300
24 Aug 2022	93.82	96.29	92.14	95.13	95.13	321,600
23 Aug 2022	92.67	96.53	91.69	93.11	93.11	526,200
22 Aug 2022	91.00	94.20	90.22	92.70	92.70	588,900
19 Aug 2022	95.21	96.00	91.41	94.45	94.45	763,300
18 Aug 2022	98.02	99.71	96.55	98.97	98.97	455,700
17 Aug 2022	101.65	102.67	97.52	97.94	97.94	604,900
16 Aug 2022	104.75	105.74	100.99	104.14	104.14	575,800
15 Aug 2022	106.17	107.89	104.18	106.13	106.13	445,100
12 Aug 2022	102.93	107.88	100.85	107.03	107.03	463,200
11 Aug 2022	107.00	108.11	100.67	101.57	101.57	670,600
10 Aug 2022	105.68	106.72	100.14	104.51	104.51	782,900
09 Aug 2022	103.00	103.13	98.40	100.25	100.25	555,300
08 Aug 2022	105.52	108.11	102.59	104.62	104.62	637,500
05 Aug 2022	100.99	105.08	99.74	102.42	102.42	645,400
04 Aug 2022	100.16	104.88	97.83	102.68	102.68	1,403,100
03 Aug 2022	95.36	100.94	95.03	95.80	95.80	1,361,000
02 Aug 2022	90.63	95.86	89.48	94.54	94.54	856,500
01 Aug 2022	90.27	93.87	87.62	91.74	91.74	685,600
29 July 2022	91.00	94.24	89.69	93.29	93.29	825,100
28 July 2022	87.43	92.06	83.66	91.95	91.95	1,044,300
27 July 2022	83.91	88.92	82.50	87.06	87.06	1,172,700
26 July 2022	85.60	85.95	81.46	82.09	82.09	1,135,100
25 July 2022	84.93	88.57	83.50	86.94	86.94	808,100
22 July 2022	96.82	97.10	84.60	86.50	86.50	1,529,300
21 July 2022	89.10	93.81	88.27	93.54	93.54	1,218,500
20 July 2022	83.50	94.60	82.27	92.57	92.57	3,830,100
19 July 2022	71.64	80.58	71.05	79.60	79.60	3,018,800
18 July 2022	63.90	71.11	63.68	65.05	65.05	2,064,300
15 July 2022	61.27	62.46	59.00	61.56	61.56	888,100
14 July 2022	59.06	60.61	56.80	59.41	59.41	755,000
13 July 2022	57.76	61.65	57.45	59.51	59.51	655,000
12 July 2022	60.30	61.63	59.14	60.28	60.28	542,700
11 July 2022	61.41	61.98	58.64	59.30	59.30	583,400
08 July 2022	64.01	67.50	62.28	63.27	63.27	602,700
07 July 2022	61.68	65.33	61.45	64.73	64.73	763,500
06 July 2022	59.37	62.54	58.99	60.95	60.95	1,408,900
05 July 2022	51.40	60.72	50.65	60.33	60.33	1,136,300
01 July 2022	54.27	54.98	51.35	53.04	53.04	974,100
30 June 2022	55.30	56.17	51.05	53.53	53.53	1,247,300
29 June 2022	58.00	58.63	55.82	57.50	57.50	731,200
28 June 2022	63.99	64.94	57.57	58.57	58.57	894,600
27 June 2022	64.00	64.13	59.28	62.64	62.64	891,400
24 June 2022	60.69	65.27	60.33	63.45	63.45	1,643,000
23 June 2022	56.64	60.67	55.55	59.86	59.86	1,197,000
22 June 2022	57.52	59.42	54.55	56.32	56.32	1,488,100
21 June 2022	61.03	63.78	59.43	59.60	59.60	1,082,500
17 June 2022	59.77	61.16	57.70	58.01	58.01	2,019,600
16 June 2022	62.11	62.97	57.84	58.93	58.93	1,543,000
15 June 2022	65.41	67.88	61.64	64.40	64.40	1,914,100
14 June 2022	62.65	65.17	59.22	65.01	65.01	1,273,200
13 June 2022	63.34	65.85	60.27	61.66	61.66	2,305,400
10 June 2022	73.55	75.65	70.60	74.01	74.01	1,061,300
09 June 2022	82.13	82.44	75.11	75.69	75.69	875,200
08 June 2022	83.28	86.86	81.59	83.34	83.34	622,100
07 June 2022	77.26	84.44	76.19	84.22	84.22	791,300
06 June 2022	79.94	84.10	78.01	79.87	79.87	903,900
03 June 2022	76.02	79.96	74.60	76.96	76.96	752,300
02 June 2022	70.30	80.09	70.30	79.64	79.64	990,700
01 June 2022	78.50	81.00	70.53	71.45	71.45	922,800
31 May 2022	82.03	84.19	78.19	78.50	78.50	1,326,800
27 May 2022	76.42	80.30	75.66	79.15	79.15	1,015,000
26 May 2022	67.57	76.25	65.50	74.72	74.72	855,500
25 May 2022	66.10	74.14	66.10	71.27	71.27	865,600
24 May 2022	71.50	71.75	64.60	67.14	67.14	1,222,500
23 May 2022	71.43	75.77	69.78	72.97	72.97	1,028,800
20 May 2022	73.21	73.92	66.06	70.39	70.39	1,145,000
19 May 2022	74.50	75.82	69.06	71.77	71.77	1,842,400
18 May 2022	76.50	79.70	71.82	73.34	73.34	1,057,800
17 May 2022	74.45	79.88	72.14	79.41	79.41	1,719,300
16 May 2022	75.51	76.64	69.41	69.98	69.98	1,451,800
13 May 2022	71.59	81.92	71.50	75.87	75.87	3,217,100
12 May 2022	66.11	70.41	56.15	63.70	63.70	4,756,400
11 May 2022	78.89	84.90	70.01	71.51	71.51	2,670,900
10 May 2022	93.68	96.98	82.58	85.86	85.86	1,557,100
09 May 2022	102.85	103.76	88.94	90.09	90.09	1,934,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6480-0.0044(-0.67%)

ASX 2006,555.00+93.00(+1.44%)

OIL81.64-0.51(-0.62%)

GOLD1,667.20-2.80(-0.17%)

BTC-AUD29,880.74-392.80(-1.30%)

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

Silvergate Capital Corporation (SI)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6480
-0.0044(-0.67%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
81.64
-0.51(-0.62%)

GOLD
1,667.20
-2.80(-0.17%)

BTC-AUD
29,880.74
-392.80(-1.30%)