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 (%)
May 29, 2020
14.64
14.79
14.26
14.59
140,000
+0.07(+0.48%)
May 28, 2020
14.75
14.92
14.43
14.52
120,762
-0.21(-1.43%)
May 27, 2020
15.20
15.20
14.50
14.73
77,347
-0.07(-0.47%)
May 26, 2020
15.50
15.50
14.66
14.80
134,073
-0.26(-1.73%)
May 22, 2020
15.03
15.18
14.72
15.06
136,400
+0.27(+1.83%)
May 21, 2020
15.09
15.26
14.64
14.79
102,439
-0.08(-0.54%)
May 20, 2020
14.91
15.46
14.79
14.87
139,653
+0.31(+2.13%)
May 19, 2020
14.88
15.07
14.50
14.56
130,750
-0.03(-0.21%)
May 18, 2020
14.87
15.43
14.35
14.59
187,705
+0.34(+2.39%)
May 15, 2020
14.57
14.70
14.00
14.25
175,000
-0.19(-1.32%)
May 14, 2020
14.46
14.73
13.69
14.44
158,781
+0.23(+1.62%)
May 13, 2020
15.23
15.53
14.00
14.21
298,105
-0.62(-4.18%)
May 12, 2020
13.73
15.98
13.30
14.83
519,332
+1.10(+8.01%)
May 11, 2020
14.33
14.33
13.50
13.73
102,571
-0.27(-1.93%)
May 08, 2020
13.90
14.22
13.50
14.00
181,500
+0.62(+4.63%)
May 07, 2020
13.50
14.04
13.25
13.38
187,303
-0.02(-0.15%)
May 06, 2020
14.99
14.99
13.27
13.40
114,891
-1.17(-8.03%)
May 05, 2020
14.79
15.49
14.20
14.57
94,784
+0.21(+1.46%)
May 04, 2020
15.25
15.25
14.16
14.36
57,598
-0.87(-5.71%)
May 01, 2020
15.85
15.85
15.05
15.23
55,300
-0.67(-4.21%)
Apr 30, 2020
16.35
16.35
15.01
15.90
89,184
+0.14(+0.89%)
Apr 29, 2020
14.81
16.40
14.50
15.76
104,691
+1.50(+10.52%)
Apr 28, 2020
14.31
14.61
13.80
14.26
55,359
+0.23(+1.64%)
Apr 27, 2020
13.91
14.35
13.78
14.03
62,948
+0.53(+3.93%)
Apr 24, 2020
13.69
13.70
13.17
13.50
29,400
+0.21(+1.58%)
Apr 23, 2020
13.48
13.90
13.00
13.29
43,748
+0.18(+1.37%)
Apr 22, 2020
13.12
13.47
12.80
13.11
46,819
+0.09(+0.69%)
Apr 21, 2020
13.90
13.91
12.60
13.02
112,395
-0.80(-5.79%)
Apr 20, 2020
14.00
14.88
13.52
13.82
129,952
+0.10(+0.73%)
Apr 17, 2020
11.00
14.44
11.00
13.72
552,900
+3.72(+37.20%)
Apr 16, 2020
10.00
10.07
9.610
10.00
66,529
+0.41(+4.28%)
Apr 15, 2020
10.25
10.25
9.500
9.590
34,634
-0.73(-7.07%)
Apr 14, 2020
10.50
11.00
10.20
10.32
34,336
-0.08(-0.77%)
Apr 13, 2020
11.30
11.30
10.10
10.40
50,749
-0.90(-7.96%)
Apr 09, 2020
9.870
11.95
9.670
11.30
148,100
+1.96(+20.99%)
Apr 08, 2020
8.610
9.340
8.610
9.340
36,097
+0.61(+6.99%)
Apr 07, 2020
9.500
9.843
8.620
8.730
29,777
-0.27(-3.00%)
Apr 06, 2020
8.500
9.000
8.470
9.000
40,408
+0.75(+9.09%)
Apr 03, 2020
8.500
8.560
8.110
8.250
30,800
-0.32(-3.73%)
Apr 02, 2020
8.560
9.014
8.510
8.570
18,526
-0.01(-0.12%)
Apr 01, 2020
9.220
9.220
8.580
8.580
30,247
-0.96(-10.06%)
Mar 31, 2020
9.840
10.00
9.000
9.540
39,753
-0.19(-1.95%)
Mar 30, 2020
8.830
9.970
8.800
9.730
33,521
+0.87(+9.82%)
Mar 27, 2020
9.940
9.940
8.840
8.860
29,800
-1.15(-11.49%)
Mar 26, 2020
9.730
10.30
9.590
10.01
56,348
+0.37(+3.84%)
Mar 25, 2020
9.000
9.900
8.960
9.640
37,918
+0.54(+5.93%)
Mar 24, 2020
8.810
9.480
8.760
9.100
37,029
+0.36(+4.12%)
Mar 23, 2020
9.080
9.300
8.510
8.740
71,994
-0.97(-9.99%)
Mar 20, 2020
8.930
9.890
8.786
9.710
106,000
+0.58(+6.35%)
Mar 19, 2020
8.850
9.280
8.806
9.130
59,427
+0.20(+2.24%)
Mar 18, 2020
9.900
9.900
8.545
8.930
67,073
-1.04(-10.43%)
Mar 17, 2020
9.870
10.21
9.596
9.970
62,037
+0.37(+3.85%)
Mar 16, 2020
8.900
9.953
8.510
9.600
87,215
-0.32(-3.23%)
Mar 13, 2020
8.540
10.00
8.200
9.920
195,200
+2.29(+30.01%)
Mar 12, 2020
8.250
9.990
7.600
7.630
209,379
-3.51(-31.51%)
Mar 11, 2020
12.49
12.50
11.00
11.14
68,368
-1.73(-13.44%)
Mar 10, 2020
13.17
13.35
12.82
12.87
94,890
+0.13(+1.02%)
Mar 09, 2020
13.35
13.43
12.00
12.74
164,677
-1.92(-13.10%)
Mar 06, 2020
14.90
14.95
14.42
14.66
74,800
-0.41(-2.72%)
Mar 05, 2020
15.37
15.37
14.80
15.07
58,475
-0.28(-1.82%)
Mar 04, 2020
15.44
15.44
15.10
15.35
67,882
+0.11(+0.72%)
Mar 03, 2020
15.80
15.80
15.14
15.24
134,778
-0.29(-1.87%)
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
.