Free Trial

Silvergate Capital (SI) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free SI Stock Alerts
$0.40
+0.04 (+11.11%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Silvergate Capital Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+21.21%
3 Month
Performance
+25.00%
6 Month
Performance
+37.93%
Year-To-Date
Performance
+33.33%
1 Year
Performance
-70.37%
Receive SI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Silvergate Capital and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

SI Stock Chart for Sunday, April, 28, 2024

SI Chart by TradingView

Silvergate Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.45$0.40
-11.11%		$0.41$0.4071,581 shs$12.66 million
04/25/2024$0.45$0.45$0.46$0.3515,595 shs$14.25 million
04/24/2024$0.40$0.45
+12.50%		$0.46$0.3515,595 shs$14.25 million
04/23/2024$0.40$0.40$0.40$0.15118,895 shs$12.66 million
04/22/2024$0.40$0.40$0.40$0.15118,895 shs$12.66 million
04/19/2024$0.40$0.40$0.41$0.4025,439 shs$12.66 million
04/18/2024$0.40$0.40$0.41$0.3339,995 shs$12.66 million
04/17/2024$0.39$0.40
+2.56%		$0.40$0.1528,263 shs$12.66 million
04/16/2024$0.39$0.39$0.39$0.3322,780 shs$12.35 million
04/15/2024$0.38$0.39
+2.63%		$0.39$0.3322,780 shs$12.35 million
04/12/2024$0.36$0.38
+7.04%		$0.39$0.3328,075 shs$12.03 million
04/11/2024$0.34$0.36
+4.41%		$0.38$0.3229,246 shs$11.24 million
04/10/2024$0.34$0.34$0.35$0.1417,207 shs$10.76 million
04/09/2024$0.33$0.34
+3.03%		$0.35$0.1417,207 shs$10.76 million
04/08/2024$0.33$0.33$0.34$0.335,294 shs$10.45 million
04/05/2024$0.34$0.33
-2.94%		$0.33$0.115,294 shs$10.45 million
04/04/2024$0.34$0.34$0.35$0.1478,088 shs$10.76 million
04/03/2024$0.33$0.34
+3.03%		$0.35$0.1478,088 shs$10.76 million
04/02/2024$0.33$0.33$0.33$0.3320,685 shs$10.45 million
04/01/2024$0.33$0.33$0.33$0.3320,685 shs$10.45 million
03/29/2024$0.33$0.33$0.33$0.33129,397 shs$10.45 million
03/28/2024$0.32$0.33
+3.13%		$0.33$0.33129,397 shs$10.45 million
03/27/2024$0.32$0.32$0.33$0.3099,287 shs$10.13 million
03/26/2024$0.33$0.32
-3.03%		$0.33$0.3099,287 shs$10.13 million
03/25/2024$0.33$0.33$0.36$0.3357,268 shs$10.45 million
03/22/2024$0.33$0.33$0.36$0.3357,268 shs$10.45 million
03/21/2024$0.33$0.33$0.37$0.3313,549 shs$10.45 million
03/20/2024$0.33$0.33$0.33$0.3314,022 shs$10.45 million
03/19/2024$0.33$0.33$0.33$0.3314,022 shs$10.45 million
03/18/2024$0.33$0.33$0.33$0.337,679 shs$10.45 million
03/15/2024$0.33$0.33$0.37$0.3319,139 shs$10.45 million
03/14/2024$0.34$0.33
-2.94%		$0.33$0.33146,284 shs$10.45 million
03/13/2024$0.33$0.34
+3.03%		$0.34$0.1117,321 shs$10.76 million
03/12/2024$0.34$0.33
-2.94%		$0.34$0.11146,284 shs$10.45 million
03/11/2024$0.34$0.34$0.38$0.3416,359 shs$10.76 million
03/08/2024$0.34$0.34$0.34$0.114,355 shs$10.76 million
03/07/2024$0.38$0.34
-10.53%		$0.34$0.114,355 shs$10.76 million
03/06/2024$0.35$0.38
+8.57%		$0.38$0.3339,883 shs$12.03 million
03/05/2024$0.36$0.35
-2.78%		$0.36$0.3554,161 shs$11.08 million
03/04/2024$0.36$0.36$0.36$0.3630,606 shs$11.40 million
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
03/01/2024$0.36$0.36$0.36$0.3519,435 shs$11.40 million
02/29/2024$0.36$0.36$0.36$0.3017,861 shs$11.40 million
02/28/2024$0.36$0.36$0.39$0.3680,489 shs$11.40 million
02/27/2024$0.38$0.36
-4.00%		$0.39$0.3680,489 shs$11.40 million
02/26/2024$0.37$0.38
+1.35%		$0.38$0.3779,461 shs$11.87 million
02/23/2024$0.37$0.37$0.38$0.1131,055 shs$11.71 million
02/22/2024$0.40$0.37
-7.50%		$0.39$0.3711,895 shs$11.71 million
02/21/2024$0.34$0.40
+17.65%		$0.40$0.11126,092 shs$12.66 million
02/20/2024$0.34$0.34$0.35$0.3343,085 shs$10.76 million
02/19/2024$0.34$0.34$0.35$0.3343,085 shs$10.76 million
02/16/2024$0.33$0.33$0.35$0.31106,447 shs$10.45 million
02/15/2024$0.33$0.33
+1.54%		$0.35$0.31106,447 shs$10.45 million
02/14/2024$0.32$0.33
+1.56%		$0.33$0.1124,688 shs$10.29 million
02/13/2024$0.31$0.32
+4.92%		$0.35$0.3112,992 shs$10.13 million
02/12/2024$0.31$0.31$0.31$0.3021,066 shs$9.66 million
02/09/2024$0.30$0.30$0.30$0.3021,932 shs$9.50 million
02/08/2024$0.30$0.30$0.31$0.308,335 shs$9.50 million
02/07/2024$0.32$0.30
-6.25%		$0.30$0.3012,120 shs$9.50 million
02/06/2024$0.32$0.32$0.32$0.3046,207 shs$10.13 million
02/05/2024$0.31$0.32
+3.23%		$0.32$0.3038,957 shs$10.13 million
02/02/2024$0.33$0.31
-6.06%		$0.33$0.1116,934 shs$9.81 million
02/01/2024$0.30$0.33
+10.00%		$0.33$0.3027,957 shs$10.45 million
01/31/2024$0.32$0.30
-6.25%		$0.40$0.3028,908 shs$9.50 million
01/30/2024$0.32$0.32$0.35$0.3022,610 shs$10.13 million
01/29/2024$0.32$0.32$0.35$0.3029,710 shs$10.13 million

Related Companies:
This page (NYSE:SI) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press