Silvergate Capital Corporation - SI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2023	1	0.9	0.9	1.1	0.82	757,051
May 22, 2023	1.14	1.1	1.1	1.19	0.9	922,043
May 19, 2023	0.9	1.2	1.2	1.25	0.8	423,233
May 18, 2023	0.8	1.15	1.15	1.28	0.8	643,356
May 17, 2023	0.65	1.12	1.12	1.19	0.5	1.04M
May 16, 2023	0.45	0.65	0.65	0.85	0.4	1.03M
May 15, 2023	0.74	0.63	0.63	0.75	0.46	880,320
May 12, 2023	0.8	0.91	0.91	1.12	0.02	10.33M
May 11, 2023	1.25	1.25	1.25	1.25	1.25	0
May 10, 2023	1.3	1.25	1.25	1.32	1.25	1.17M
May 09, 2023	1.26	1.24	1.24	1.28	1.23	766,256
May 08, 2023	1.35	1.26	1.26	1.37	1.26	1.52M
May 05, 2023	1.28	1.34	1.34	1.68	1.23	11.52M
May 04, 2023	1.12	1.21	1.21	1.29	1.1	2M
May 03, 2023	1.14	1.13	1.13	1.17	1.12	1.18M
May 02, 2023	1.27	1.19	1.19	1.27	1.11	1.68M
May 01, 2023	1.34	1.3	1.3	1.35	1.29	1.31M
April 28, 2023	1.3	1.35	1.35	1.39	1.27	4.2M
April 27, 2023	1.31	1.33	1.33	1.38	1.28	1.41M
April 26, 2023	1.37	1.27	1.27	1.38	1.23	2.33M
April 25, 2023	1.36	1.32	1.32	1.4	1.32	1.37M
April 24, 2023	1.56	1.38	1.38	1.56	1.35	3.17M
April 21, 2023	1.57	1.52	1.52	1.62	1.49	2.03M
April 20, 2023	1.55	1.61	1.61	1.63	1.5	2.34M
April 19, 2023	1.5	1.62	1.62	1.65	1.49	4.06M
April 18, 2023	1.57	1.53	1.53	1.59	1.5	1.69M
April 17, 2023	1.55	1.57	1.57	1.63	1.54	2.58M
April 14, 2023	1.6	1.52	1.52	1.63	1.51	2.09M
April 13, 2023	1.59	1.59	1.59	1.68	1.53	3.24M
April 12, 2023	1.64	1.55	1.55	1.68	1.46	4.6M
April 11, 2023	1.42	1.56	1.56	1.9	1.42	22.81M
April 10, 2023	1.4	1.39	1.39	1.43	1.35	1.98M
April 06, 2023	1.47	1.43	1.43	1.5	1.39	3.04M
April 05, 2023	1.54	1.47	1.47	1.55	1.43	2.89M
April 04, 2023	1.6	1.58	1.58	1.66	1.47	2.55M
April 03, 2023	1.59	1.62	1.62	1.64	1.45	4.69M
March 31, 2023	1.56	1.62	1.62	1.69	1.5	7.58M
March 30, 2023	1.88	1.62	1.62	1.94	1.6	10.93M
March 29, 2023	2.1	1.84	1.84	2.24	1.82	20.72M
March 28, 2023	2.04	2.08	2.08	2.3	1.93	37.75M
March 27, 2023	1.94	1.97	1.97	2.45	1.76	125.95M
March 24, 2023	1.12	1.72	1.72	2.17	1.1	141.49M
March 23, 2023	1.27	1.13	1.13	1.32	1.12	5.32M
March 22, 2023	1.45	1.32	1.32	1.46	1.3	5.76M
March 21, 2023	1.64	1.47	1.47	1.78	1.3	12.87M
March 20, 2023	2.12	1.68	1.68	2.16	1.6	9.83M
March 17, 2023	2.22	2.05	2.05	2.27	2.04	8.33M
March 16, 2023	2.3	2.12	2.12	2.59	2.09	12.12M
March 15, 2023	2.13	2.31	2.31	2.49	2.11	10.32M
March 14, 2023	2.65	2.21	2.21	2.87	2.15	22.68M
March 13, 2023	2.25	2.38	2.38	3.57	1.69	36.38M
March 10, 2023	3.34	2.52	2.52	3.43	2.3	42.63M
March 09, 2023	3.23	2.84	2.84	4.19	2.81	71.32M
March 08, 2023	5.15	4.91	4.91	5.26	4.57	20.91M
March 07, 2023	5.5	5.21	5.21	5.55	5.07	11.07M
March 06, 2023	5.35	5.41	5.41	6.35	5.11	24.01M
March 03, 2023	5.84	5.77	5.77	6.34	4.85	43.93M
March 02, 2023	7.69	5.72	5.72	8.49	5.66	57.8M
March 01, 2023	14.27	13.53	13.53	14.32	13.03	9.26M
February 28, 2023	13.85	13.91	13.91	14.69	13.68	6.37M

Silvergate Capital Corporation (SI) NYSE