Free Trial

Silvergate Capital (SI) Stock Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free SI Stock Alerts
$0.39
+0.03 (+8.33%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Silvergate Capital Stock Price Performance

5 Day
Performance
-7.14%
1 Month
Performance
+14.71%
3 Month
Performance
+30.00%
6 Month
Performance
+44.44%
Year-To-Date
Performance
+30.00%
1 Year
Performance
-68.55%
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 InvestorPlace
Proof that the Musk/Bezos rivalry is about to hit a new level
Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…
Go here now for full story.

SI Stock Chart for Friday, May, 10, 2024

SI Chart by TradingView

Silvergate Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.36$0.39
+8.33%		$0.39$0.362,017 shs$12.35 million
05/08/2024$0.43$0.36
-16.28%		$0.44$0.368,014 shs$11.40 million
05/07/2024$0.43$0.43$0.43$0.428,133 shs$13.61 million
05/06/2024$0.42$0.43
+2.38%		$0.43$0.428,133 shs$13.61 million
05/03/2024$0.41$0.41$0.42$0.373,761 shs$12.98 million
05/02/2024$0.41$0.41$0.42$0.4133,874 shs$12.98 million
05/01/2024$0.41$0.41$0.42$0.4133,874 shs$12.98 million
04/30/2024$0.40$0.41
+2.50%		$0.42$0.1529,355 shs$12.98 million
04/29/2024$0.40$0.40$0.41$0.4071,581 shs$12.66 million
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
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
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
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

Related Companies:
This page (NYSE:SI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research