Silvergate Capital Corporation (SICLQ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
9.05
0.00 (0.00%)
At close: Nov 25, 2025
Silvergate Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 208 |
| Nov 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | 401 |
| Nov 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 646 |
| Nov 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.57% | 1,400 |
| Nov 19, 2025 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | 10.00% | 183,816 |
| Nov 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.49% | 174,000 |
| Nov 17, 2025 | 9.00 | 9.25 | 9.00 | 9.23 | 9.23 | 2.56% | 12,200 |
| Nov 14, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -1.10% | 3,000 |
| Nov 13, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 27,800 |
| Nov 12, 2025 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | 8,111 |
| Nov 11, 2025 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | -1.10% | 3,077 |
| Nov 10, 2025 | 9.05 | 9.11 | 9.05 | 9.10 | 9.10 | 1.56% | 12,375 |
| Nov 6, 2025 | 9.05 | 9.10 | 8.96 | 8.96 | 8.96 | -0.99% | 4,145 |
| Nov 5, 2025 | 9.12 | 9.12 | 9.05 | 9.05 | 9.05 | -0.98% | 1,150 |
| Oct 31, 2025 | 9.30 | 9.50 | 9.14 | 9.14 | 9.14 | 0.33% | 13,256 |
| Oct 30, 2025 | 9.05 | 9.11 | 9.05 | 9.11 | 9.11 | - | 3,121 |
| Oct 29, 2025 | 9.11 | 9.11 | 9.05 | 9.11 | 9.11 | -1.51% | 1,131 |
| Oct 27, 2025 | 9.12 | 9.25 | 9.12 | 9.25 | 9.25 | - | 2,600 |
| Oct 24, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 2.21% | 17,550 |
| Oct 23, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -0.55% | 5,550 |
| Oct 22, 2025 | 9.25 | 9.25 | 9.00 | 9.10 | 9.10 | -6.67% | 3,338 |
| Oct 21, 2025 | 9.05 | 9.75 | 9.05 | 9.75 | 9.75 | -4.88% | 1,101 |
| Oct 20, 2025 | 9.25 | 10.25 | 9.25 | 10.25 | 10.25 | 1.99% | 6,895 |
| Oct 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.44% | 100 |
| Oct 15, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 3,582 |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,000 |
| Oct 10, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 9,000 |
| Oct 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -9.55% | 900 |
| Oct 7, 2025 | 9.05 | 9.95 | 9.05 | 9.95 | 9.95 | - | 11,299 |
| Oct 1, 2025 | 9.00 | 9.95 | 9.00 | 9.95 | 9.95 | -8.46% | 1,525 |
| Sep 29, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 20.78% | 500 |
| Sep 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 4,295 |
| Sep 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | 3,271 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.75 | 9.00 | 9.00 | - | 2,775 |
| Sep 22, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 2.86% | 6,350 |
| Sep 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.89% | 800 |
| Sep 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 650 |
| Sep 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 200 |
| Sep 16, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | - | 1,300 |
| Sep 15, 2025 | 9.00 | 11.50 | 9.00 | 9.00 | 9.00 | -2.70% | 4,466 |
| Sep 11, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 2.78% | 900 |
| Sep 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,300 |
| Sep 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10,100 |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 2,100 |
| Sep 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | 180 |
| Sep 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | 275 |
| Aug 29, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | -3.06% | 1,713 |
| Aug 27, 2025 | 9.25 | 9.80 | 9.25 | 9.80 | 9.80 | 5.95% | 719 |
| Aug 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 161 |
| Aug 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 340 |