Silvergate Capital Corporation (SI) Historical Stock Data

0.50 ↑0.00 (0.00%)

As of May 10, 2023, 4:04pm EST.

Historical Data

In the past 30 trading days, SI is up 7.95% a day on average. There have been 16 days where Silvergate Capital Corporation closed green and 14 days where SI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-07	0.30	0.50	↑$0.20 (66.67%)	0.29	0.55	42.76K
2023-06-23	0.60	0.38	↓$0.22 (-36.81%)	0.25	0.65	99.91K
2023-06-16	1.10	0.83	↓$0.27 (-24.55%)	0.81	1.10	194.03K
2023-06-09	1.02	1.03	↑$0.01 (0.98%)	0.98	1.05	249.92K
2023-06-07	0.97	0.90	↓$0.07 (-7.22%)	0.90	1.02	272.19K
2023-06-06	0.92	0.97	↑$0.05 (5.26%)	0.89	1.03	213.99K
2023-06-02	0.75	0.87	↑$0.12 (16.00%)	0.65	1.00	267.75K
2023-05-30	0.65	0.92	↑$0.27 (41.54%)	0.20	1.05	107.64K
2023-05-26	0.65	0.95	↑$0.30 (46.15%)	0.65	1.00	656.30K
2023-05-19	0.90	1.20	↑$0.30 (33.33%)	0.80	1.25	422.77K
2023-05-18	0.80	1.15	↑$0.35 (43.75%)	0.80	1.28	643.36K
2023-05-17	0.65	1.12	↑$0.47 (72.31%)	0.50	1.19	1.04M
2023-05-15	0.74	0.63	↓$0.11 (-14.86%)	0.46	0.75	880.32K
2023-05-12	0.80	0.91	↑$0.11 (13.13%)	0.02	1.12	10.33M
2023-05-10	1.30	1.25	↓$0.05 (-3.85%)	1.25	1.32	1.17M
2023-05-09	1.26	1.24	↓$0.02 (-1.59%)	1.23	1.28	735.70K
2023-05-08	1.35	1.26	↓$0.09 (-6.67%)	1.26	1.37	1.44M
2023-05-05	1.28	1.34	↑$0.06 (4.69%)	1.23	1.66	11.50M
2023-05-04	1.12	1.21	↑$0.09 (8.04%)	1.10	1.29	2M
2023-05-03	1.14	1.13	↓$0.01 (-0.88%)	1.12	1.17	1.08M
2023-05-02	1.27	1.19	↓$0.08 (-6.30%)	1.11	1.27	1.60M
2023-05-01	1.34	1.30	↓$0.04 (-2.99%)	1.29	1.35	1.23M
2023-04-28	1.30	1.35	↑$0.05 (3.85%)	1.28	1.39	3M
2023-04-27	1.31	1.33	↑$0.02 (1.53%)	1.28	1.38	1.33M
2023-04-26	1.37	1.27	↓$0.10 (-7.30%)	1.23	1.37	2.32M
2023-04-25	1.36	1.32	↓$0.04 (-2.94%)	1.32	1.40	1.35M
2023-04-24	1.56	1.38	↓$0.18 (-11.54%)	1.35	1.56	3.16M
2023-04-21	1.57	1.52	↓$0.05 (-3.18%)	1.49	1.62	1.95M
2023-04-20	1.55	1.61	↑$0.06 (3.87%)	1.50	1.63	2.34M
2023-04-19	1.50	1.62	↑$0.12 (8.00%)	1.49	1.65	3.99M