Australia markets closed

Silvergate Capital Corporation (SICPL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.02+0.27 (+2.12%)
At close: 01:22PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202413.0013.0213.0013.0213.026,100
21 May 202412.5012.7512.5012.7512.7533,700
20 May 202412.5012.5012.5012.5012.50300
17 May 202412.3112.3112.3112.3112.31-
16 May 202412.2812.3112.2812.3112.3112,300
15 May 202412.2812.2812.2812.2812.281,000
14 May 202412.3012.4412.3012.3512.352,200
13 May 202412.3512.3712.3512.3712.371,300
10 May 202412.3212.3212.3212.3212.32-
09 May 202412.3012.3212.3012.3212.322,200
08 May 202412.1512.2512.1512.2512.25500
07 May 202412.0512.2512.0512.2512.2514,300
06 May 202412.0512.0512.0512.0512.05200
03 May 202412.0112.2212.0112.2212.2225,100
02 May 202412.0312.0312.0312.0312.03-
01 May 202412.0012.0512.0012.0312.03509,800
30 Apr 202411.0012.0010.5812.0012.0016,000
29 Apr 202410.5510.5710.5010.5610.56169,800
26 Apr 20249.509.509.509.509.50-
25 Apr 20249.509.509.509.509.50-
24 Apr 20249.509.509.509.509.50400
23 Apr 20249.509.509.509.509.502,200
22 Apr 20249.009.259.009.259.255,000
19 Apr 20249.259.259.009.009.00800
18 Apr 202410.0010.0010.0010.0010.00-
17 Apr 202410.0010.0010.0010.0010.00600
16 Apr 202410.5010.5010.5010.5010.5061,100
15 Apr 202410.5010.5010.5010.5010.502,300
12 Apr 202410.5110.5110.5010.5010.50700
11 Apr 202410.5010.5010.5010.5010.50-
10 Apr 202410.5010.5010.5010.5010.508,300
09 Apr 202410.5010.5010.5010.5010.50700
08 Apr 202410.5010.5010.5010.5010.502,000
05 Apr 202410.5010.5010.5010.5010.50600
04 Apr 202410.5010.5010.5010.5010.50600
03 Apr 202410.5010.5010.5010.5010.501,100
02 Apr 202410.5010.5010.5010.5010.501,100
01 Apr 202410.5010.5010.5010.5010.50500
28 Mar 202410.5010.5810.5010.5810.5831,000
27 Mar 202410.5010.5610.5010.5610.56160,400
26 Mar 202410.5010.5810.5010.5810.5839,000
25 Mar 202410.5010.5010.5010.5010.501,000
22 Mar 202410.5010.5010.5010.5010.50500
21 Mar 202410.6010.6010.6010.6010.601,600
20 Mar 202410.6010.6010.6010.6010.601,900
19 Mar 202410.5510.5510.5010.5510.5522,000
18 Mar 202410.5010.5010.5010.5010.501,100
15 Mar 202410.5010.5010.5010.5010.502,300
14 Mar 202410.5410.5410.5410.5410.54-
13 Mar 202410.5410.5410.5410.5410.54200
12 Mar 202410.5010.5510.5010.5510.5512,600
11 Mar 202410.5110.5510.5010.5510.557,400
08 Mar 202410.5010.5510.5010.5510.556,700
07 Mar 202410.5110.5110.5010.5010.503,500
06 Mar 202410.5010.5010.5010.5010.503,400
05 Mar 202410.5510.5510.5010.5010.507,900
04 Mar 202410.5110.5110.5110.5110.51100
01 Mar 202410.5110.5110.5110.5110.51200
29 Feb 202410.5410.5410.5410.5410.54-
28 Feb 202410.5210.5410.5010.5410.5410,600
27 Feb 202410.5010.5510.5010.5010.5011,800
26 Feb 202410.5010.5210.5010.5010.502,300
23 Feb 202410.5010.5310.5010.5310.535,100
22 Feb 202410.5610.5610.5510.5510.552,900
21 Feb 202410.5710.5710.5710.5710.57-
20 Feb 202410.5210.5810.5010.5710.5739,000
16 Feb 202410.5210.5210.5210.5210.521,400
15 Feb 202410.5510.5510.5210.5410.545,900
14 Feb 202410.5010.5210.5010.5210.521,300
13 Feb 202410.5210.5210.5210.5210.52-
12 Feb 202410.5010.5310.5010.5210.5229,400
09 Feb 202410.5010.5010.5010.5010.50400
08 Feb 202410.5510.5510.5510.5510.551,100
07 Feb 202410.5510.5510.5510.5510.551,100
06 Feb 20248.2510.588.2510.5510.5516,200
05 Feb 202410.5010.5510.5010.5510.551,300
02 Feb 202410.5010.5510.5010.5510.552,000
01 Feb 202410.5010.5010.5010.5010.50400
31 Jan 202410.5010.5010.5010.5010.502,200
30 Jan 202410.5010.5010.5010.5010.501,900
29 Jan 202410.5010.5010.5010.5010.503,300
26 Jan 202410.5010.5010.5010.5010.50100
25 Jan 202410.5010.5010.5010.5010.5086,600
24 Jan 202410.5510.5610.5510.5510.5554,300
23 Jan 202410.6010.6010.5510.5510.55500
22 Jan 202410.5510.5510.5510.5510.557,800
19 Jan 202410.5510.5610.5210.5510.5514,600
18 Jan 202410.5510.5510.5510.5510.553,500
17 Jan 202410.5510.5510.5510.5510.552,100
16 Jan 202410.5510.6010.5510.6010.605,600
12 Jan 202410.5510.5510.5510.5510.552,900
11 Jan 202410.5510.5510.5510.5510.55600
10 Jan 202410.5610.5610.5510.5510.552,800
09 Jan 202410.5510.5510.5510.5510.55900
08 Jan 202410.5510.5510.5510.5510.55-
05 Jan 202410.5510.5510.5510.5510.55500
04 Jan 202410.7510.7510.7510.7510.75-
03 Jan 202410.7510.7710.7510.7510.75145,000
02 Jan 202410.5510.5610.5510.5510.557,100
29 Dec 202311.0011.0010.7510.7510.7565,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...