Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Silvergate Capital Corp Cl A (NY: SI )

1.250 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 10, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.03	84.19	78.19	78.50	1,326,450	-0.65(-0.82%)
May 27, 2022	76.42	80.30	76.00	79.15	1,014,981	+4.43(+5.93%)
May 26, 2022	67.57	76.25	65.50	74.72	855,607	+3.45(+4.84%)
May 25, 2022	66.10	74.14	66.10	71.27	865,453	+4.13(+6.15%)
May 24, 2022	71.50	71.75	64.60	67.14	1,222,412	-5.83(-7.99%)
May 23, 2022	71.43	75.77	69.78	72.97	1,028,255	+2.58(+3.67%)
May 20, 2022	73.21	73.92	66.06	70.39	1,143,533	-1.38(-1.92%)
May 19, 2022	74.50	75.82	69.06	71.77	1,842,331	-1.57(-2.14%)
May 18, 2022	76.50	79.70	71.82	73.34	1,057,049	-6.07(-7.64%)
May 17, 2022	74.45	79.88	72.14	79.41	1,718,533	+9.43(+13.48%)
May 16, 2022	75.51	76.64	69.41	69.98	1,450,750	-5.89(-7.76%)
May 13, 2022	71.59	81.92	71.50	75.87	3,217,056	+12.17(+19.11%)
May 12, 2022	66.11	70.41	56.15	63.70	4,753,337	-7.81(-10.92%)
May 11, 2022	78.89	84.90	70.01	71.51	2,670,567	-14.35(-16.71%)
May 10, 2022	93.68	96.98	82.58	85.86	1,556,876	-4.23(-4.70%)
May 09, 2022	102.85	103.76	88.94	90.09	1,933,686	-21.42(-19.21%)
May 06, 2022	111.27	115.71	104.67	111.51	879,982	-1.26(-1.12%)
May 05, 2022	128.85	129.74	110.55	112.77	1,277,043	-18.22(-13.91%)
May 04, 2022	125.83	131.93	120.20	130.99	805,901	+5.89(+4.71%)
May 03, 2022	120.37	126.83	119.19	125.10	614,715	+3.58(+2.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Silvergate Capital Corp Cl A (NY: SI )

Historical Prices