Singapore markets open in 6 hours 2 minutes

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.11+2.90 (+1.77%)
As of 01:57PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021154.45167.11147.90167.11167.111,255,726
03 Dec 2021195.02197.21160.07164.21164.212,223,800
02 Dec 2021195.00203.73185.43194.26194.261,557,900
01 Dec 2021211.00226.00194.35198.29198.291,608,000
30 Nov 2021215.00232.00198.67204.48204.481,530,100
29 Nov 2021210.40216.79202.17213.45213.45920,400
26 Nov 2021201.74207.96189.25201.66201.66831,300
24 Nov 2021196.00215.33193.22214.02214.02601,500
23 Nov 2021191.02202.59187.01201.13201.13759,900
22 Nov 2021222.50239.26184.01194.77194.771,661,900
19 Nov 2021196.92227.00195.85219.75219.751,343,600
18 Nov 2021198.96202.52190.05198.60198.60468,400
17 Nov 2021200.42206.45194.10198.99198.99756,300
16 Nov 2021202.26203.83196.05197.70197.70753,800
15 Nov 2021216.01217.00202.20208.00208.00629,500
12 Nov 2021205.18214.24199.10212.00212.00657,700
11 Nov 2021207.99216.00200.00208.38208.381,260,500
10 Nov 2021206.60207.00187.73188.73188.73896,900
09 Nov 2021221.16230.58200.60203.55203.55926,100
08 Nov 2021219.38225.03210.05217.18217.18825,600
05 Nov 2021220.20226.97210.07215.16215.16601,000
04 Nov 2021221.01221.57203.45215.96215.961,031,900
03 Nov 2021201.02222.49195.65222.13222.131,110,100
02 Nov 2021190.34205.97186.10203.66203.661,664,400
01 Nov 2021159.01194.00157.00190.34190.343,155,600
29 Oct 2021156.38162.00153.94156.62156.62810,800
28 Oct 2021151.53157.08151.47157.08157.08878,500
27 Oct 2021155.80158.29146.92147.18147.18885,600
26 Oct 2021154.00163.28153.95159.84159.841,003,700
25 Oct 2021148.00154.08147.70153.80153.80770,000
22 Oct 2021147.64152.97140.52145.92145.92656,400
21 Oct 2021146.03152.13143.62148.38148.38781,800
20 Oct 2021139.00153.84138.43147.55147.551,799,200
19 Oct 2021142.57148.00133.10137.01137.012,943,600
18 Oct 2021159.50166.16158.14158.19158.191,275,800
15 Oct 2021165.00168.85158.11159.49159.491,079,600
14 Oct 2021160.96166.39158.00160.10160.10791,800
13 Oct 2021158.34159.21151.12156.95156.95732,700
12 Oct 2021159.00164.74153.50159.31159.311,009,800
11 Oct 2021163.79174.99159.55159.99159.991,269,000
08 Oct 2021155.10167.77154.00162.64162.641,347,600
07 Oct 2021160.22168.60148.37151.72151.721,856,100
06 Oct 2021155.52167.50144.00162.71162.712,536,500
05 Oct 2021138.36154.60137.76153.00153.002,394,900
04 Oct 2021128.20141.96121.06135.90135.901,813,600
01 Oct 2021118.64128.31116.87128.05128.051,201,200
30 Sep 2021117.24118.45112.43115.50115.50678,200
29 Sep 2021111.00117.70110.40115.57115.57809,200
28 Sep 2021110.46110.57105.02109.55109.55617,200
27 Sep 2021106.33111.47105.25110.57110.57829,400
24 Sep 2021102.00104.39100.62103.73103.73514,400
23 Sep 2021103.30105.77100.61105.07105.07659,400
22 Sep 2021102.01104.2099.78102.02102.02593,200
21 Sep 2021103.63105.12100.90101.71101.71438,600
20 Sep 2021106.40107.47100.66101.98101.98735,100
17 Sep 2021112.39113.35109.63111.49111.491,046,900
16 Sep 2021108.24112.94108.24111.53111.53340,100
15 Sep 2021105.33110.00104.81108.55108.55477,400
14 Sep 2021110.60111.75103.90104.52104.52416,200
13 Sep 2021112.00112.36106.50109.17109.17474,500
10 Sep 2021117.07118.20110.90111.03111.03452,800
09 Sep 2021112.00117.74112.00116.34116.34419,800
08 Sep 2021116.87116.98109.61111.40111.40539,000
07 Sep 2021121.02126.62117.42118.62118.62970,600
03 Sep 2021119.65123.85117.46120.65120.65660,000
02 Sep 2021118.01119.12115.31118.84118.84381,300
01 Sep 2021113.45118.04112.20115.10115.10460,600
31 Aug 2021111.56114.49110.54112.98112.98452,200
30 Aug 2021113.26114.19108.25110.63110.63496,300
27 Aug 2021109.30116.23109.11114.25114.25605,200
26 Aug 2021110.31114.28107.82109.10109.10434,000
25 Aug 2021109.00114.85107.45111.48111.48619,000
24 Aug 2021107.90111.65107.12109.58109.58589,200
23 Aug 2021104.75109.20103.13108.09108.09670,300
20 Aug 202194.80102.2294.08100.75100.75640,300
19 Aug 202196.5298.3093.9094.6294.62662,900
18 Aug 202198.00102.5095.9697.1397.13548,000
17 Aug 2021106.25106.2595.1797.6297.621,154,000
16 Aug 2021111.40112.50105.63109.53109.53477,500
13 Aug 2021115.08123.50110.61111.70111.70831,000
12 Aug 2021115.02116.76111.93113.90113.90375,600
11 Aug 2021117.88117.88113.10117.35117.35441,200
10 Aug 2021120.20120.80113.00115.28115.28636,400
09 Aug 2021116.34121.62115.48117.21117.21834,000
06 Aug 2021111.00117.25110.07115.77115.77909,000
05 Aug 2021101.72110.08101.00109.36109.36579,200
04 Aug 2021102.11105.83101.05103.06103.06371,900
03 Aug 2021102.47102.4796.25100.53100.53372,700
02 Aug 2021103.14107.83101.61101.76101.76553,600
30 Jul 2021106.00108.62102.50102.80102.80489,200
29 Jul 2021109.79111.67106.31106.52106.52253,600
28 Jul 2021108.08110.50104.04108.81108.81371,700
27 Jul 2021110.05110.05102.03105.21105.21515,600
26 Jul 2021109.87114.49109.20112.22112.22709,400
23 Jul 2021106.34106.55101.50105.04105.04378,000
22 Jul 2021108.08109.89103.93105.32105.32563,000
21 Jul 2021101.65109.11101.01107.87107.87874,500
20 Jul 202189.88100.3588.5598.7598.751,314,400
19 Jul 202184.3987.2683.0686.3686.36720,700
16 Jul 202192.6392.6386.9587.6087.60541,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...