Canada markets closed

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.73-1.34 (-1.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021102.00104.39100.62103.73103.73514,400
Sep. 23, 2021103.30105.77100.61105.07105.07659,400
Sep. 22, 2021102.01104.2099.78102.02102.02593,200
Sep. 21, 2021103.63105.12100.90101.71101.71438,600
Sep. 20, 2021106.40107.47100.66101.98101.98735,100
Sep. 17, 2021112.39113.35109.63111.49111.491,046,900
Sep. 16, 2021108.24112.94108.24111.53111.53340,100
Sep. 15, 2021105.33110.00104.81108.55108.55477,400
Sep. 14, 2021110.60111.75103.90104.52104.52416,200
Sep. 13, 2021112.00112.36106.50109.17109.17474,500
Sep. 10, 2021117.07118.20110.90111.03111.03452,800
Sep. 09, 2021112.00117.74112.00116.34116.34419,800
Sep. 08, 2021116.87116.98109.61111.40111.40539,000
Sep. 07, 2021121.02126.62117.42118.62118.62970,600
Sep. 03, 2021119.65123.85117.46120.65120.65660,000
Sep. 02, 2021118.01119.12115.31118.84118.84381,300
Sep. 01, 2021113.45118.04112.20115.10115.10460,600
Aug. 31, 2021111.56114.49110.54112.98112.98452,200
Aug. 30, 2021113.26114.19108.25110.63110.63496,300
Aug. 27, 2021109.30116.23109.11114.25114.25605,200
Aug. 26, 2021110.31114.28107.82109.10109.10434,000
Aug. 25, 2021109.00114.85107.45111.48111.48619,000
Aug. 24, 2021107.90111.65107.12109.58109.58589,200
Aug. 23, 2021104.75109.20103.13108.09108.09670,300
Aug. 20, 202194.80102.2294.08100.75100.75640,300
Aug. 19, 202196.5298.3093.9094.6294.62662,900
Aug. 18, 202198.00102.5095.9697.1397.13548,000
Aug. 17, 2021106.25106.2595.1797.6297.621,154,000
Aug. 16, 2021111.40112.50105.63109.53109.53477,500
Aug. 13, 2021115.08123.50110.61111.70111.70831,000
Aug. 12, 2021115.02116.76111.93113.90113.90375,600
Aug. 11, 2021117.88117.88113.10117.35117.35441,200
Aug. 10, 2021120.20120.80113.00115.28115.28636,400
Aug. 09, 2021116.34121.62115.48117.21117.21834,000
Aug. 06, 2021111.00117.25110.07115.77115.77909,000
Aug. 05, 2021101.72110.08101.00109.36109.36579,200
Aug. 04, 2021102.11105.83101.05103.06103.06371,900
Aug. 03, 2021102.47102.4796.25100.53100.53372,700
Aug. 02, 2021103.14107.83101.61101.76101.76553,600
Jul. 30, 2021106.00108.62102.50102.80102.80489,200
Jul. 29, 2021109.79111.67106.31106.52106.52253,600
Jul. 28, 2021108.08110.50104.04108.81108.81371,700
Jul. 27, 2021110.05110.05102.03105.21105.21515,600
Jul. 26, 2021109.87114.49109.20112.22112.22709,400
Jul. 23, 2021106.34106.55101.50105.04105.04378,000
Jul. 22, 2021108.08109.89103.93105.32105.32563,000
Jul. 21, 2021101.65109.11101.01107.87107.87874,500
Jul. 20, 202189.88100.3588.5598.7598.751,314,400
Jul. 19, 202184.3987.2683.0686.3686.36720,700
Jul. 16, 202192.6392.6386.9587.6087.60541,600
Jul. 15, 202193.4996.7488.7091.8291.82629,800
Jul. 14, 202199.05100.4993.3693.8893.88512,200
Jul. 13, 2021102.78102.8598.1798.2698.26432,200
Jul. 12, 2021106.40106.40102.50102.97102.97347,100
Jul. 09, 2021101.02106.83100.00106.72106.72335,300
Jul. 08, 2021102.04103.0197.95100.77100.77614,300
Jul. 07, 2021107.40109.80104.00105.18105.18547,900
Jul. 06, 2021107.18107.80104.00107.17107.17285,700
Jul. 02, 2021110.00110.48106.46107.71107.71252,300
Jul. 01, 2021113.65114.73107.07109.51109.51555,000
Jun. 30, 2021111.88114.95109.01113.32113.32736,300
Jun. 29, 2021109.81113.92109.27112.11112.11762,400
Jun. 28, 2021103.50109.23102.58108.29108.29687,700
Jun. 25, 2021105.00105.54102.04102.33102.331,622,900
Jun. 24, 2021101.32107.47101.07106.84106.84964,200
Jun. 23, 202198.26100.9796.3799.7099.70623,700
Jun. 22, 202194.7697.1889.6496.7496.74899,700
Jun. 21, 202193.3898.9792.5197.9097.90824,000
Jun. 18, 202199.82100.8593.7994.8294.821,080,500
Jun. 17, 2021102.27103.5099.55100.33100.33603,200
Jun. 16, 2021100.86103.4296.98101.82101.82860,600
Jun. 15, 202199.55105.3898.24103.15103.15949,400
Jun. 14, 202199.47104.7697.9698.9598.951,099,900
Jun. 11, 2021101.40103.3596.1396.3696.361,084,900
Jun. 10, 2021107.25108.25100.50101.18101.18762,900
Jun. 09, 2021104.98109.79102.61106.21106.211,017,400
Jun. 08, 2021113.21114.75101.28103.45103.451,530,400
Jun. 07, 2021113.49116.27112.42115.44115.44516,800
Jun. 04, 2021111.46113.81109.60113.29113.29436,800
Jun. 03, 2021114.10115.47109.00111.56111.56567,100
Jun. 02, 2021117.96117.96110.65114.12114.12812,200
Jun. 01, 2021112.01118.67111.91115.69115.691,338,600
May 28, 2021118.11118.72111.00111.40111.40697,300
May 27, 2021114.00118.22110.68118.02118.021,023,600
May 26, 2021108.93116.00107.75112.76112.76814,900
May 25, 2021107.13111.69106.01107.04107.04991,900
May 24, 2021105.66108.57101.63106.06106.06965,900
May 21, 2021112.10114.91104.63105.20105.201,954,300
May 20, 2021107.37110.91102.52109.65109.652,511,800
May 19, 202189.78103.8586.42102.55102.553,599,000
May 18, 202191.99105.9990.5796.6696.662,902,300
May 17, 202190.5193.5286.1491.2491.241,937,100
May 14, 202192.1694.0086.4093.2993.293,058,100
May 13, 202192.51104.4882.6291.9291.925,802,100
May 12, 202183.6888.6380.7880.8280.821,191,500
May 11, 202182.1487.2181.1785.1085.101,386,300
May 10, 202193.6993.7386.5887.2187.211,196,000
May 07, 202198.00101.3492.1393.2693.261,396,300
May 06, 2021102.59102.9892.2397.4197.411,379,600
May 05, 2021102.00107.82101.21104.35104.35766,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...