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

70.39

-1.38

(-1.92%)

As of 04:00PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	71.43	75.77	69.78	72.97	72.97	1,026,900
20 May 2022	73.21	73.92	66.06	70.39	70.39	1,143,800
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	3,215,400
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
06 May 2022	111.27	115.71	104.67	111.51	111.51	879,700
05 May 2022	128.85	129.74	110.48	112.77	112.77	1,277,600
04 May 2022	125.83	131.93	120.20	130.99	130.99	806,300
03 May 2022	120.37	126.83	119.19	125.10	125.10	614,700
02 May 2022	117.00	122.13	113.83	121.52	121.52	781,900
29 Apr 2022	125.05	131.23	116.23	116.96	116.96	542,400
28 Apr 2022	121.43	127.80	114.75	125.86	125.86	951,900
27 Apr 2022	118.00	124.00	114.21	119.05	119.05	697,000
26 Apr 2022	125.25	125.93	117.50	118.67	118.67	912,700
25 Apr 2022	124.25	130.99	119.59	127.69	127.69	1,022,500
22 Apr 2022	130.57	137.26	126.84	128.26	128.26	891,900
21 Apr 2022	139.04	144.53	129.65	130.55	130.55	1,102,800
20 Apr 2022	134.82	142.25	133.53	136.07	136.07	1,367,000
19 Apr 2022	125.76	134.78	122.00	131.67	131.67	1,730,000
18 Apr 2022	115.91	118.00	111.57	116.31	116.31	1,022,200
14 Apr 2022	128.70	129.58	117.51	118.18	118.18	706,100
13 Apr 2022	122.23	128.26	121.06	126.82	126.82	605,500
12 Apr 2022	125.81	131.07	121.25	122.26	122.26	614,900
11 Apr 2022	122.44	129.31	121.25	123.42	123.42	796,400
08 Apr 2022	129.24	135.34	124.38	127.89	127.89	691,500
07 Apr 2022	135.50	137.70	128.18	130.24	130.24	664,500
06 Apr 2022	139.96	140.90	133.27	135.23	135.23	1,025,400
05 Apr 2022	153.00	154.50	142.01	143.18	143.18	756,600
04 Apr 2022	149.00	155.69	148.07	151.45	151.45	536,800
01 Apr 2022	152.49	155.43	146.47	149.67	149.67	561,600
31 Mar 2022	152.30	155.70	149.30	150.57	150.57	481,100
30 Mar 2022	158.04	161.47	150.51	152.80	152.80	551,200
29 Mar 2022	155.15	162.65	150.50	160.52	160.52	758,100
28 Mar 2022	154.00	160.00	150.50	151.82	151.82	871,800
25 Mar 2022	153.52	157.35	145.34	149.62	149.62	740,300
24 Mar 2022	146.06	157.35	144.01	152.96	152.96	1,094,300
23 Mar 2022	148.47	150.85	142.76	143.64	143.64	686,600
22 Mar 2022	141.14	153.55	141.14	151.19	151.19	1,047,800
21 Mar 2022	141.00	145.27	134.18	139.96	139.96	908,500
18 Mar 2022	134.58	140.79	131.04	137.30	137.30	880,800
17 Mar 2022	128.81	135.26	126.66	132.97	132.97	587,200
16 Mar 2022	125.00	131.94	122.41	129.56	129.56	756,400
15 Mar 2022	113.80	123.26	113.80	120.14	120.14	501,200
14 Mar 2022	122.06	123.53	111.43	114.88	114.88	752,200
11 Mar 2022	133.50	137.80	121.69	123.48	123.48	677,100
10 Mar 2022	120.00	132.54	118.97	131.01	131.01	861,100
09 Mar 2022	114.00	131.46	114.00	126.66	126.66	1,532,300
08 Mar 2022	101.14	110.73	99.00	106.73	106.73	790,100
07 Mar 2022	109.13	113.07	99.00	99.53	99.53	1,024,900
04 Mar 2022	120.34	120.34	103.26	105.84	105.84	1,132,400
03 Mar 2022	133.81	135.99	118.66	121.16	121.16	746,200
02 Mar 2022	128.50	134.25	125.60	133.19	133.19	630,200
01 Mar 2022	132.18	136.00	125.08	127.77	127.77	845,000
28 Feb 2022	118.46	131.00	118.46	128.08	128.08	829,400
25 Feb 2022	116.00	120.95	113.55	120.49	120.49	578,800
24 Feb 2022	97.88	116.05	96.90	115.44	115.44	846,800
23 Feb 2022	113.90	115.85	105.12	105.69	105.69	744,900
22 Feb 2022	109.80	115.27	107.03	110.84	110.84	595,800
18 Feb 2022	118.17	120.52	112.30	114.86	114.86	535,600
17 Feb 2022	124.78	127.82	117.52	119.10	119.10	528,100
16 Feb 2022	127.00	130.36	124.29	127.91	127.91	440,900
15 Feb 2022	128.00	129.99	122.92	129.51	129.51	620,600
14 Feb 2022	116.58	122.20	114.84	117.67	117.67	528,000
11 Feb 2022	122.71	128.86	115.00	117.23	117.23	725,000
10 Feb 2022	125.90	131.90	122.24	123.88	123.88	779,300
09 Feb 2022	123.38	127.30	120.74	127.20	127.20	863,400
08 Feb 2022	115.09	121.83	114.75	121.74	121.74	738,800
07 Feb 2022	117.67	120.34	113.13	117.05	117.05	1,251,100
04 Feb 2022	105.00	113.29	101.24	111.74	111.74	964,800
03 Feb 2022	104.27	106.85	101.14	102.06	102.06	669,900
02 Feb 2022	111.11	112.33	101.82	104.87	104.87	789,300
01 Feb 2022	116.21	117.32	107.50	110.88	110.88	1,514,400
31 Jan 2022	95.35	107.85	95.35	107.74	107.74	986,300
28 Jan 2022	94.50	97.07	89.00	96.10	96.10	827,500
27 Jan 2022	101.75	102.72	89.08	93.26	93.26	1,060,100
26 Jan 2022	106.99	109.80	96.48	99.48	99.48	1,101,000
25 Jan 2022	97.41	104.49	95.61	102.05	102.05	1,034,300
24 Jan 2022	88.05	100.01	84.54	99.50	99.50	1,873,300
21 Jan 2022	103.75	107.30	93.49	94.62	94.62	2,246,600
20 Jan 2022	117.00	117.90	108.62	109.34	109.34	1,602,400
19 Jan 2022	105.94	113.73	104.01	109.23	109.23	1,881,400
18 Jan 2022	120.98	125.01	102.50	103.34	103.34	3,895,000
14 Jan 2022	131.79	139.50	130.35	138.15	138.15	771,200
13 Jan 2022	141.86	144.52	132.22	136.37	136.37	1,023,000
12 Jan 2022	136.73	140.90	133.60	139.24	139.24	1,270,900
11 Jan 2022	125.03	129.68	122.00	129.08	129.08	693,100
10 Jan 2022	120.80	124.75	115.70	123.32	123.32	1,185,100
07 Jan 2022	132.24	137.00	127.18	128.49	128.49	975,900
06 Jan 2022	137.25	139.75	125.03	132.34	132.34	1,388,900
05 Jan 2022	151.76	154.00	135.44	136.31	136.31	902,400
04 Jan 2022	151.36	154.64	145.56	150.61	150.61	816,600
03 Jan 2022	150.88	155.80	148.00	148.98	148.98	628,500
31 Dec 2021	151.97	154.66	147.35	148.20	148.20	530,600
30 Dec 2021	150.12	156.93	148.66	151.83	151.83	499,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.1675%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,248.90-388.66(-0.93%)

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

Silvergate Capital Corporation (SI)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.1675%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,248.90
-388.66(-0.93%)