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 (%)
Apr 30, 2020	16.35	16.35	15.01	15.90	89,184	+0.14(+0.89%)
Apr 29, 2020	14.81	16.40	14.50	15.76	104,691	+1.50(+10.52%)
Apr 28, 2020	14.31	14.61	13.80	14.26	55,359	+0.23(+1.64%)
Apr 27, 2020	13.91	14.35	13.78	14.03	62,948	+0.53(+3.93%)
Apr 24, 2020	13.69	13.70	13.17	13.50	29,400	+0.21(+1.58%)
Apr 23, 2020	13.48	13.90	13.00	13.29	43,748	+0.18(+1.37%)
Apr 22, 2020	13.12	13.47	12.80	13.11	46,819	+0.09(+0.69%)
Apr 21, 2020	13.90	13.91	12.60	13.02	112,395	-0.80(-5.79%)
Apr 20, 2020	14.00	14.88	13.52	13.82	129,952	+0.10(+0.73%)
Apr 17, 2020	11.00	14.44	11.00	13.72	552,900	+3.72(+37.20%)
Apr 16, 2020	10.00	10.07	9.610	10.00	66,529	+0.41(+4.28%)
Apr 15, 2020	10.25	10.25	9.500	9.590	34,634	-0.73(-7.07%)
Apr 14, 2020	10.50	11.00	10.20	10.32	34,336	-0.08(-0.77%)
Apr 13, 2020	11.30	11.30	10.10	10.40	50,749	-0.90(-7.96%)
Apr 09, 2020	9.870	11.95	9.670	11.30	148,100	+1.96(+20.99%)
Apr 08, 2020	8.610	9.340	8.610	9.340	36,097	+0.61(+6.99%)
Apr 07, 2020	9.500	9.843	8.620	8.730	29,777	-0.27(-3.00%)
Apr 06, 2020	8.500	9.000	8.470	9.000	40,408	+0.75(+9.09%)
Apr 03, 2020	8.500	8.560	8.110	8.250	30,800	-0.32(-3.73%)
Apr 02, 2020	8.560	9.014	8.510	8.570	18,526	-0.01(-0.12%)

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