Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.75	0.75	0.50	0.70	0.70	-6.91%	6,047
Oct 22, 2026	0.50	0.78	0.50	0.75	0.75	46.97%	64,913
Oct 21, 2026	0.51	0.51	0.51	0.51	0.51	0.02%	4,996
Oct 20, 2026	0.50	0.66	0.50	0.51	0.51	0.02%	10,453
Oct 19, 2026	0.50	0.51	0.50	0.51	0.51	-0.02%	9,018
Oct 16, 2026	0.51	0.51	0.51	0.51	0.51	0.02%	5,250
Oct 15, 2026	0.51	0.55	0.51	0.51	0.51	-9.72%	11,631
Oct 14, 2026	0.52	0.68	0.52	0.57	0.57	2.73%	9,512
Oct 13, 2026	0.52	0.62	0.52	0.55	0.55	-0.22%	2,200
Oct 12, 2026	0.60	0.65	0.55	0.55	0.55	-6.58%	5,811
Oct 9, 2026	0.60	0.72	0.53	0.59	0.59	-16.90%	2,516
Oct 8, 2026	0.70	0.71	0.56	0.71	0.71	2.90%	38,926
Oct 7, 2026	0.61	0.69	0.50	0.69	0.69	7.81%	47,085
Oct 6, 2026	0.70	0.70	0.61	0.64	0.64	1.12%	14,942
Oct 5, 2026	0.60	0.70	0.60	0.63	0.63	-4.11%	16,422
Oct 2, 2026	0.70	0.70	0.60	0.66	0.66	-4.67%	29,489
Oct 1, 2026	0.69	0.75	0.69	0.69	0.69	-2.49%	16,626
Sep 30, 2026	0.69	0.75	0.69	0.71	0.71	-5.33%	5,147
Sep 29, 2026	0.61	0.75	0.61	0.75	0.75	-	6,544
Sep 28, 2026	0.75	0.85	0.72	0.75	0.75	-0.66%	20,458
Sep 25, 2026	0.76	0.77	0.75	0.76	0.76	0.33%	42,063
Sep 24, 2026	0.75	0.84	0.75	0.75	0.75	-0.73%	5,844
Sep 23, 2026	0.75	0.77	0.75	0.76	0.76	-0.59%	22,055
Sep 22, 2026	0.75	0.90	0.75	0.76	0.76	1.33%	12,937
Sep 21, 2026	0.75	0.80	0.75	0.75	0.75	-2.27%	9,757
Sep 18, 2026	0.75	0.81	0.75	0.77	0.77	-1.28%	67,377
Sep 17, 2026	0.85	0.85	0.75	0.78	0.78	1.83%	26,916
Sep 16, 2026	0.84	0.84	0.77	0.77	0.77	-2.82%	35,721
Sep 15, 2026	0.76	0.85	0.76	0.79	0.79	3.03%	2,673
Sep 14, 2026	0.78	0.85	0.77	0.77	0.77	-0.66%	12,330
Sep 11, 2026	0.77	0.80	0.77	0.77	0.77	0.63%	3,997
Sep 10, 2026	0.76	0.85	0.76	0.77	0.77	0.70%	8,514
Sep 9, 2026	0.75	0.85	0.75	0.76	0.76	-5.00%	11,663
Sep 8, 2026	0.87	0.87	0.75	0.80	0.80	-5.88%	9,346
Sep 4, 2026	0.89	0.89	0.75	0.85	0.85	7.59%	5,210
Sep 3, 2026	0.75	0.85	0.75	0.79	0.79	3.95%	20,856
Sep 2, 2026	0.75	0.86	0.75	0.76	0.76	-5.06%	38,068
Sep 1, 2026	0.75	0.80	0.74	0.80	0.80	8.76%	33,529
Aug 31, 2026	0.74	0.85	0.72	0.74	0.74	0.82%	28,832
Aug 28, 2026	0.72	0.85	0.72	0.73	0.73	-1.02%	42,438
Aug 27, 2026	0.76	0.89	0.73	0.74	0.74	-2.70%	14,002
Aug 26, 2026	0.71	0.85	0.71	0.76	0.76	-10.82%	16,473
Aug 25, 2026	0.73	0.89	0.72	0.85	0.85	13.33%	20,598
Aug 24, 2026	0.71	0.93	0.71	0.75	0.75	-6.25%	13,574
Aug 21, 2026	0.65	0.93	0.65	0.80	0.80	11.06%	30,035
Aug 20, 2026	0.80	0.95	0.72	0.72	0.72	-15.26%	27,195
Aug 19, 2026	0.75	0.95	0.72	0.85	0.85	-1.16%	49,839
Aug 18, 2026	0.50	1.00	0.45	0.86	0.86	72.00%	297,356
Aug 17, 2026	0.45	0.50	0.45	0.50	0.50	-16.67%	4,487
Aug 14, 2026	0.45	0.60	0.42	0.60	0.60	-	8,214