Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silvergate Capital Corp Cl A
(NY:
SI
)
1.250
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 10, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
1.300
1.390
1.270
1.350
4,196,915
+0.02(+1.50%)
Apr 27, 2023
1.310
1.380
1.280
1.330
1,408,168
+0.06(+4.72%)
Apr 26, 2023
1.370
1.375
1.230
1.270
2,328,221
-0.05(-3.79%)
Apr 25, 2023
1.360
1.400
1.320
1.320
1,369,296
-0.06(-4.35%)
Apr 24, 2023
1.560
1.564
1.350
1.380
3,163,717
-0.14(-9.21%)
Apr 21, 2023
1.570
1.620
1.490
1.520
2,026,411
-0.09(-5.59%)
Apr 20, 2023
1.550
1.630
1.500
1.610
2,340,920
-0.01(-0.62%)
Apr 19, 2023
1.500
1.650
1.490
1.620
4,041,469
+0.09(+5.88%)
Apr 18, 2023
1.570
1.590
1.500
1.530
1,689,070
-0.04(-2.55%)
Apr 17, 2023
1.550
1.630
1.540
1.570
2,572,379
+0.05(+3.29%)
Apr 14, 2023
1.600
1.630
1.510
1.520
2,085,483
-0.07(-4.40%)
Apr 13, 2023
1.590
1.680
1.530
1.590
3,231,570
+0.04(+2.58%)
Apr 12, 2023
1.640
1.680
1.460
1.550
4,594,899
-0.01(-0.64%)
Apr 11, 2023
1.420
1.900
1.419
1.560
22,804,286
+0.17(+12.23%)
Apr 10, 2023
1.400
1.430
1.350
1.390
1,968,148
-0.04(-2.80%)
Apr 06, 2023
1.470
1.500
1.390
1.430
3,040,428
-0.04(-2.72%)
Apr 05, 2023
1.540
1.550
1.430
1.470
2,878,067
-0.11(-6.96%)
Apr 04, 2023
1.600
1.660
1.470
1.580
2,538,626
-0.04(-2.47%)
Apr 03, 2023
1.590
1.640
1.450
1.620
4,678,417
+0.00(+0.00%)
Mar 31, 2023
1.560
1.690
1.500
1.620
7,583,123
+0.00(+0.00%)
Mar 30, 2023
1.880
1.940
1.600
1.620
10,910,351
-0.22(-11.96%)
Mar 29, 2023
2.100
2.240
1.820
1.840
20,675,622
-0.24(-11.54%)
Mar 28, 2023
2.040
2.300
1.930
2.080
37,702,996
+0.11(+5.58%)
Mar 27, 2023
1.940
2.450
1.760
1.970
125,867,464
+0.25(+14.53%)
Mar 24, 2023
1.120
2.170
1.100
1.720
141,494,944
+0.59(+52.21%)
Mar 23, 2023
1.270
1.318
1.120
1.130
5,295,636
-0.19(-14.39%)
Mar 22, 2023
1.450
1.460
1.300
1.320
5,737,043
-0.15(-10.20%)
Mar 21, 2023
1.640
1.781
1.300
1.470
12,842,323
-0.21(-12.50%)
Mar 20, 2023
2.120
2.160
1.600
1.680
9,773,344
-0.37(-18.05%)
Mar 17, 2023
2.220
2.270
2.040
2.050
8,329,479
-0.07(-3.30%)
Mar 16, 2023
2.300
2.590
2.090
2.120
12,097,620
-0.19(-8.23%)
Mar 15, 2023
2.130
2.490
2.110
2.310
10,302,944
+0.10(+4.52%)
Mar 14, 2023
2.650
2.870
2.150
2.210
22,647,226
-0.17(-7.14%)
Mar 13, 2023
2.250
3.570
1.690
2.380
36,338,424
-0.14(-5.56%)
Mar 10, 2023
3.340
3.430
2.300
2.520
42,633,244
-0.32(-11.27%)
Mar 09, 2023
3.230
4.190
2.810
2.840
71,123,968
-2.07(-42.16%)
Mar 08, 2023
5.150
5.260
4.570
4.910
19,589,312
-0.30(-5.76%)
Mar 07, 2023
5.500
5.550
5.070
5.210
10,561,499
-0.20(-3.70%)
Mar 06, 2023
5.350
6.350
5.110
5.410
23,977,696
-0.36(-6.24%)
Mar 03, 2023
5.840
6.340
4.850
5.770
43,932,176
+0.05(+0.87%)
Mar 02, 2023
7.690
8.490
5.660
5.720
57,616,104
-7.81(-57.72%)
Mar 01, 2023
14.27
14.32
13.03
13.53
8,451,778
-0.38(-2.73%)
Feb 28, 2023
13.85
14.69
13.68
13.91
6,343,887
+0.03(+0.22%)
Feb 27, 2023
14.60
15.32
13.71
13.88
5,329,792
-0.45(-3.14%)
Feb 24, 2023
15.35
15.45
13.92
14.33
5,525,722
-1.08(-7.01%)
Feb 23, 2023
16.25
16.34
14.62
15.41
5,924,912
-0.36(-2.28%)
Feb 22, 2023
16.38
16.88
15.40
15.77
6,132,338
-0.54(-3.31%)
Feb 21, 2023
17.37
18.00
15.85
16.31
6,861,175
-1.75(-9.69%)
Feb 17, 2023
18.14
18.60
16.61
18.06
14,088,214
+0.71(+4.09%)
Feb 16, 2023
21.71
24.00
17.24
17.35
29,284,486
-4.97(-22.27%)
Feb 15, 2023
18.33
22.50
17.19
22.32
37,326,312
+4.96(+28.57%)
Feb 14, 2023
15.99
17.91
14.50
17.36
32,832,738
+2.65(+18.01%)
Feb 13, 2023
14.76
14.80
14.02
14.71
4,021,441
-0.29(-1.93%)
Feb 10, 2023
14.98
15.59
14.50
15.00
4,848,053
-0.76(-4.82%)
Feb 09, 2023
17.48
17.48
15.49
15.76
6,606,015
-1.63(-9.37%)
Feb 08, 2023
18.00
19.35
17.33
17.39
5,530,138
-1.07(-5.80%)
Feb 07, 2023
18.88
18.88
17.18
18.46
6,280,686
-0.72(-3.75%)
Feb 06, 2023
19.59
19.78
17.24
19.18
9,271,960
+0.35(+1.86%)
Feb 03, 2023
17.61
21.83
17.50
18.83
14,234,427
-2.14(-10.21%)
Feb 02, 2023
19.40
24.71
18.60
20.97
40,897,868
+4.73(+29.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.