Australia markets open in 5 hours 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202276.1276.1870.9472.9072.90507,191
28 Sept 202274.6879.8174.2478.9178.91549,900
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 202281.0083.9279.7480.2680.261,025,600
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
08 Sept 202286.0093.6584.6692.2392.23693,100
07 Sept 202282.1287.7382.1287.6987.69499,600
06 Sept 202286.8787.0681.7483.0583.05776,300
02 Sept 202288.3990.5084.2985.7185.71504,600
01 Sept 202288.3888.6582.9087.7487.74696,600
31 Aug 202291.7993.2689.9091.1291.12371,300
30 Aug 202292.7893.6487.0591.4591.45417,100
29 Aug 202292.0494.7989.4990.9890.98659,300
26 Aug 2022100.31101.3191.0091.0791.07608,600
25 Aug 202296.4099.8295.7299.7199.71417,300
24 Aug 202293.8296.2992.1495.1395.13321,600
23 Aug 202292.6796.5391.6993.1193.11526,200
22 Aug 202291.0094.2090.2292.7092.70588,900
19 Aug 202295.2196.0091.4194.4594.45763,300
18 Aug 202298.0299.7196.5598.9798.97455,700
17 Aug 2022101.65102.6797.5297.9497.94604,900
16 Aug 2022104.75105.74100.99104.14104.14575,800
15 Aug 2022106.17107.89104.18106.13106.13445,100
12 Aug 2022102.93107.88100.85107.03107.03463,200
11 Aug 2022107.00108.11100.67101.57101.57670,600
10 Aug 2022105.68106.72100.14104.51104.51782,900
09 Aug 2022103.00103.1398.40100.25100.25555,300
08 Aug 2022105.52108.11102.59104.62104.62637,500
05 Aug 2022100.99105.0899.74102.42102.42645,400
04 Aug 2022100.16104.8897.83102.68102.681,403,100
03 Aug 202295.36100.9495.0395.8095.801,361,000
02 Aug 202290.6395.8689.4894.5494.54856,500
01 Aug 202290.2793.8787.6291.7491.74685,600
29 July 202291.0094.2489.6993.2993.29825,100
28 July 202287.4392.0683.6691.9591.951,044,300
27 July 202283.9188.9282.5087.0687.061,172,700
26 July 202285.6085.9581.4682.0982.091,135,100
25 July 202284.9388.5783.5086.9486.94808,100
22 July 202296.8297.1084.6086.5086.501,529,300
21 July 202289.1093.8188.2793.5493.541,218,500
20 July 202283.5094.6082.2792.5792.573,830,100
19 July 202271.6480.5871.0579.6079.603,018,800
18 July 202263.9071.1163.6865.0565.052,064,300
15 July 202261.2762.4659.0061.5661.56888,100
14 July 202259.0660.6156.8059.4159.41755,000
13 July 202257.7661.6557.4559.5159.51655,000
12 July 202260.3061.6359.1460.2860.28542,700
11 July 202261.4161.9858.6459.3059.30583,400
08 July 202264.0167.5062.2863.2763.27602,700
07 July 202261.6865.3361.4564.7364.73763,500
06 July 202259.3762.5458.9960.9560.951,408,900
05 July 202251.4060.7250.6560.3360.331,136,300
01 July 202254.2754.9851.3553.0453.04974,100
30 June 202255.3056.1751.0553.5353.531,247,300
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 202260.6965.2760.3363.4563.451,643,000
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 202276.0279.9674.6076.9676.96752,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...