Canada markets closed

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.52-2.29 (-2.10%)
At close: 4:00PM EDT
106.00 -0.52 (-0.49%)
After hours: 07:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 2021109.79111.67106.31106.52106.52249,339
Jul. 28, 2021108.08110.50104.04108.81108.81371,100
Jul. 27, 2021110.05110.05102.03105.21105.21514,100
Jul. 26, 2021109.87114.49109.20112.22112.22708,000
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, 202192.6392.6386.9587.6087.60540,400
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
May 04, 202199.01101.9995.02101.98101.981,308,500
May 03, 2021108.45111.3499.08103.20103.201,584,700
Apr. 30, 2021109.50114.46106.42107.22107.221,449,900
Apr. 29, 2021114.50117.00109.30111.36111.36883,300
Apr. 28, 2021112.80115.70109.61113.29113.29760,900
Apr. 27, 2021118.87120.00111.53113.21113.211,239,400
Apr. 26, 2021119.00120.39113.48116.28116.281,564,400
Apr. 23, 2021113.91121.00112.40115.33115.331,316,000
Apr. 22, 2021127.00131.03115.25117.30117.301,201,000
Apr. 21, 2021116.90129.15113.18127.54127.541,283,700
Apr. 20, 2021124.25126.24107.94120.64120.641,887,600
Apr. 19, 2021130.62133.30120.60125.08125.081,750,100
Apr. 16, 2021135.00136.91129.06133.00133.001,353,800
Apr. 15, 2021146.23147.34126.16139.09139.091,549,200
Apr. 14, 2021171.11172.49135.50141.32141.322,539,300
Apr. 13, 2021166.01172.97160.10166.49166.491,420,500
Apr. 12, 2021168.35178.96159.41162.84162.841,941,300
Apr. 09, 2021156.80163.69152.75163.20163.201,244,500
Apr. 08, 2021141.11160.28141.00157.00157.001,406,500
Apr. 07, 2021151.99156.76139.00140.57140.571,325,800
Apr. 06, 2021153.00164.00151.31157.89157.891,249,500
Apr. 05, 2021144.67150.43137.63150.31150.311,026,100
Apr. 01, 2021148.29152.50139.04143.49143.49972,100
Mar. 31, 2021138.50145.93133.15142.17142.171,504,900
Mar. 30, 2021124.19139.96119.40139.51139.511,604,100
Mar. 29, 2021128.81130.00115.62120.87120.871,356,600
Mar. 26, 2021130.01132.69116.56123.84123.841,125,300
Mar. 25, 2021113.11131.67113.06127.47127.471,917,600
Mar. 24, 2021146.61151.00124.65127.21127.211,432,800
Mar. 23, 2021148.28160.00138.80141.72141.721,522,000
Mar. 22, 2021159.52165.50147.03148.39148.391,312,000
Mar. 19, 2021147.24164.95141.02160.36160.363,634,600
Mar. 18, 2021166.71176.36143.08146.18146.182,073,800
Mar. 17, 2021148.00171.98145.00166.71166.711,579,600
Mar. 16, 2021157.83174.50150.20156.64156.642,133,700
Mar. 15, 2021139.56166.25139.56161.12161.121,771,600
Mar. 12, 2021130.05145.65130.05138.59138.591,386,500
Mar. 11, 2021126.48144.29125.01139.30139.301,420,200
Mar. 10, 2021130.00134.74116.22122.12122.121,420,600
Mar. 09, 2021115.02127.49114.00124.97124.973,039,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...