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 - NYSE Delayed price. Currency in USD

Add to watchlist

198.29

-6.19

(-3.03%)

At close: 04:00PM EST

206.60

+8.31

(+4.19%)

Pre-market:

05:29AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	211.00	226.00	194.35	198.29	198.29	1,608,000
30 Nov 2021	215.00	232.00	198.67	204.48	204.48	1,530,100
29 Nov 2021	210.40	216.79	202.17	213.45	213.45	920,400
26 Nov 2021	201.74	207.96	189.25	201.66	201.66	831,300
24 Nov 2021	196.00	215.33	193.22	214.02	214.02	601,500
23 Nov 2021	191.02	202.59	187.01	201.13	201.13	759,900
22 Nov 2021	222.50	239.26	184.01	194.77	194.77	1,661,900
19 Nov 2021	196.92	227.00	195.85	219.75	219.75	1,343,600
18 Nov 2021	198.96	202.52	190.05	198.60	198.60	468,400
17 Nov 2021	200.42	206.45	194.10	198.99	198.99	756,300
16 Nov 2021	202.26	203.83	196.05	197.70	197.70	753,800
15 Nov 2021	216.01	217.00	202.20	208.00	208.00	629,500
12 Nov 2021	205.18	214.24	199.10	212.00	212.00	657,700
11 Nov 2021	207.99	216.00	200.00	208.38	208.38	1,260,500
10 Nov 2021	206.60	207.00	187.73	188.73	188.73	896,900
09 Nov 2021	221.16	230.58	200.60	203.55	203.55	926,100
08 Nov 2021	219.38	225.03	210.05	217.18	217.18	825,600
05 Nov 2021	220.20	226.97	210.07	215.16	215.16	601,000
04 Nov 2021	221.01	221.57	203.45	215.96	215.96	1,031,900
03 Nov 2021	201.02	222.49	195.65	222.13	222.13	1,110,100
02 Nov 2021	190.34	205.97	186.10	203.66	203.66	1,664,400
01 Nov 2021	159.01	194.00	157.00	190.34	190.34	3,155,600
29 Oct 2021	156.38	162.00	153.94	156.62	156.62	810,800
28 Oct 2021	151.53	157.08	151.47	157.08	157.08	878,500
27 Oct 2021	155.80	158.29	146.92	147.18	147.18	885,600
26 Oct 2021	154.00	163.28	153.95	159.84	159.84	1,003,700
25 Oct 2021	148.00	154.08	147.70	153.80	153.80	770,000
22 Oct 2021	147.64	152.97	140.52	145.92	145.92	656,400
21 Oct 2021	146.03	152.13	143.62	148.38	148.38	781,800
20 Oct 2021	139.00	153.84	138.43	147.55	147.55	1,799,200
19 Oct 2021	142.57	148.00	133.10	137.01	137.01	2,943,600
18 Oct 2021	159.50	166.16	158.14	158.19	158.19	1,275,800
15 Oct 2021	165.00	168.85	158.11	159.49	159.49	1,079,600
14 Oct 2021	160.96	166.39	158.00	160.10	160.10	791,800
13 Oct 2021	158.34	159.21	151.12	156.95	156.95	732,700
12 Oct 2021	159.00	164.74	153.50	159.31	159.31	1,009,800
11 Oct 2021	163.79	174.99	159.55	159.99	159.99	1,269,000
08 Oct 2021	155.10	167.77	154.00	162.64	162.64	1,347,600
07 Oct 2021	160.22	168.60	148.37	151.72	151.72	1,856,100
06 Oct 2021	155.52	167.50	144.00	162.71	162.71	2,536,500
05 Oct 2021	138.36	154.60	137.76	153.00	153.00	2,394,900
04 Oct 2021	128.20	141.96	121.06	135.90	135.90	1,813,600
01 Oct 2021	118.64	128.31	116.87	128.05	128.05	1,201,200
30 Sept 2021	117.24	118.45	112.43	115.50	115.50	678,200
29 Sept 2021	111.00	117.70	110.40	115.57	115.57	809,200
28 Sept 2021	110.46	110.57	105.02	109.55	109.55	617,200
27 Sept 2021	106.33	111.47	105.25	110.57	110.57	829,400
24 Sept 2021	102.00	104.39	100.62	103.73	103.73	514,400
23 Sept 2021	103.30	105.77	100.61	105.07	105.07	659,400
22 Sept 2021	102.01	104.20	99.78	102.02	102.02	593,200
21 Sept 2021	103.63	105.12	100.90	101.71	101.71	438,600
20 Sept 2021	106.40	107.47	100.66	101.98	101.98	735,100
17 Sept 2021	112.39	113.35	109.63	111.49	111.49	1,046,900
16 Sept 2021	108.24	112.94	108.24	111.53	111.53	340,100
15 Sept 2021	105.33	110.00	104.81	108.55	108.55	477,400
14 Sept 2021	110.60	111.75	103.90	104.52	104.52	416,200
13 Sept 2021	112.00	112.36	106.50	109.17	109.17	474,500
10 Sept 2021	117.07	118.20	110.90	111.03	111.03	452,800
09 Sept 2021	112.00	117.74	112.00	116.34	116.34	419,800
08 Sept 2021	116.87	116.98	109.61	111.40	111.40	539,000
07 Sept 2021	121.02	126.62	117.42	118.62	118.62	970,600
03 Sept 2021	119.65	123.85	117.46	120.65	120.65	660,000
02 Sept 2021	118.01	119.12	115.31	118.84	118.84	381,300
01 Sept 2021	113.45	118.04	112.20	115.10	115.10	460,600
31 Aug 2021	111.56	114.49	110.54	112.98	112.98	452,200
30 Aug 2021	113.26	114.19	108.25	110.63	110.63	496,300
27 Aug 2021	109.30	116.23	109.11	114.25	114.25	605,200
26 Aug 2021	110.31	114.28	107.82	109.10	109.10	434,000
25 Aug 2021	109.00	114.85	107.45	111.48	111.48	619,000
24 Aug 2021	107.90	111.65	107.12	109.58	109.58	589,200
23 Aug 2021	104.75	109.20	103.13	108.09	108.09	670,300
20 Aug 2021	94.80	102.22	94.08	100.75	100.75	640,300
19 Aug 2021	96.52	98.30	93.90	94.62	94.62	662,900
18 Aug 2021	98.00	102.50	95.96	97.13	97.13	548,000
17 Aug 2021	106.25	106.25	95.17	97.62	97.62	1,154,000
16 Aug 2021	111.40	112.50	105.63	109.53	109.53	477,500
13 Aug 2021	115.08	123.50	110.61	111.70	111.70	831,000
12 Aug 2021	115.02	116.76	111.93	113.90	113.90	375,600
11 Aug 2021	117.88	117.88	113.10	117.35	117.35	441,200
10 Aug 2021	120.20	120.80	113.00	115.28	115.28	636,400
09 Aug 2021	116.34	121.62	115.48	117.21	117.21	834,000
06 Aug 2021	111.00	117.25	110.07	115.77	115.77	909,000
05 Aug 2021	101.72	110.08	101.00	109.36	109.36	579,200
04 Aug 2021	102.11	105.83	101.05	103.06	103.06	371,900
03 Aug 2021	102.47	102.47	96.25	100.53	100.53	372,700
02 Aug 2021	103.14	107.83	101.61	101.76	101.76	553,600
30 July 2021	106.00	108.62	102.50	102.80	102.80	489,200
29 July 2021	109.79	111.67	106.31	106.52	106.52	253,600
28 July 2021	108.08	110.50	104.04	108.81	108.81	371,700
27 July 2021	110.05	110.05	102.03	105.21	105.21	515,600
26 July 2021	109.87	114.49	109.20	112.22	112.22	709,400
23 July 2021	106.34	106.55	101.50	105.04	105.04	378,000
22 July 2021	108.08	109.89	103.93	105.32	105.32	563,000
21 July 2021	101.65	109.11	101.01	107.87	107.87	874,500
20 July 2021	89.88	100.35	88.55	98.75	98.75	1,314,400
19 July 2021	84.39	87.26	83.06	86.36	86.36	720,700
16 July 2021	92.63	92.63	86.95	87.60	87.60	541,600
15 July 2021	93.49	96.74	88.70	91.82	91.82	629,800
14 July 2021	99.05	100.49	93.36	93.88	93.88	512,200
13 July 2021	102.78	102.85	98.17	98.26	98.26	432,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,536.10-21.70(-0.29%)

AUD/USD0.7101-0.0008(-0.11%)

ASX 2007,225.20-10.70(-0.15%)

OIL66.97+1.40(+2.14%)

GOLD1,775.40-8.90(-0.50%)

BTC-AUD79,766.57-1,178.08(-1.46%)

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

Silvergate Capital Corporation (SI)

ALL ORDS
7,536.10
-21.70(-0.29%)

AUD/USD
0.7101
-0.0008(-0.11%)

ASX 200
7,225.20
-10.70(-0.15%)

OIL
66.97
+1.40(+2.14%)

GOLD
1,775.40
-8.90(-0.50%)

BTC-AUD
79,766.57
-1,178.08(-1.46%)