Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.36	0.50	0.36	0.42	0.42	-44.00%	19,014
Jun 8, 2026	0.36	0.75	0.36	0.75	0.75	108.33%	1,809
Jun 5, 2026	0.37	0.50	0.36	0.36	0.36	-12.20%	3,022
Jun 4, 2026	0.48	0.48	0.36	0.41	0.41	2.22%	35,114
Jun 3, 2026	0.36	0.40	0.36	0.40	0.40	-16.44%	3,749
Jun 2, 2026	0.36	0.48	0.36	0.48	0.48	-5.88%	2,178
Jun 1, 2026	0.40	0.51	0.40	0.51	0.51	13.33%	2,311
May 29, 2026	0.37	0.45	0.37	0.45	0.45	-4.26%	4,563
May 28, 2026	0.35	0.48	0.35	0.47	0.47	4.44%	35,492
May 27, 2026	0.36	0.45	0.36	0.45	0.45	12.50%	36,251
May 26, 2026	0.17	0.45	0.17	0.40	0.40	11.11%	77,033
May 22, 2026	0.35	0.36	0.35	0.36	0.36	-	8,018
May 21, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	1,171
May 20, 2026	0.35	0.40	0.35	0.35	0.35	-12.28%	13,534
May 19, 2026	0.17	0.40	0.17	0.40	0.40	13.64%	1,358
May 18, 2026	0.35	0.35	0.35	0.35	0.35	0.31%	5,159
May 15, 2026	0.35	0.42	0.35	0.35	0.35	-	3,613
May 14, 2026	0.17	0.40	0.17	0.35	0.35	-	4,222
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-0.31%	4,723
May 12, 2026	0.35	0.35	0.35	0.35	0.35	0.31%	3,152
May 11, 2026	0.17	0.35	0.17	0.35	0.35	-	6,557
May 8, 2026	0.40	0.44	0.34	0.35	0.35	-12.64%	9,358
May 7, 2026	0.30	0.40	0.30	0.40	0.40	14.47%	22,583
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-	2,333
May 5, 2026	0.35	0.40	0.35	0.35	0.35	-0.31%	9,068
May 4, 2026	0.35	0.45	0.35	0.35	0.35	13.26%	65,539
May 1, 2026	0.31	0.42	0.31	0.31	0.31	-	8,881
Apr 30, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	4,545
Apr 29, 2026	0.30	0.30	0.27	0.29	0.29	-12.83%	1,137
Apr 28, 2026	0.25	0.33	0.25	0.33	0.33	-16.83%	504
Apr 27, 2026	0.35	0.42	0.27	0.40	0.40	-	3,220
Apr 24, 2026	0.17	0.40	0.17	0.40	0.40	50.94%	9,699
Apr 23, 2026	0.27	0.30	0.27	0.27	0.27	-1.63%	3,852
Apr 22, 2026	0.26	0.27	0.26	0.27	0.27	3.58%	10,305
Apr 21, 2026	0.22	0.30	0.22	0.26	0.26	3.63%	3,295
Apr 20, 2026	0.25	0.30	0.25	0.25	0.25	4.54%	22,566
Apr 17, 2026	0.34	0.40	0.24	0.24	0.24	-19.97%	7,177
Apr 16, 2026	0.22	0.40	0.22	0.30	0.30	-28.57%	5,537
Apr 15, 2026	0.22	0.42	0.22	0.42	0.42	100.00%	2,540
Apr 14, 2026	0.22	0.24	0.21	0.21	0.21	27.27%	4,675
Apr 13, 2026	0.17	0.22	0.15	0.17	0.17	-34.00%	2,222
Apr 10, 2026	0.20	0.50	0.20	0.25	0.25	25.00%	3,358
Apr 9, 2026	0.21	0.40	0.15	0.20	0.20	-9.54%	7,851
Apr 8, 2026	0.19	0.22	0.11	0.22	0.22	16.37%	19,208
Apr 7, 2026	0.28	0.30	0.15	0.19	0.19	-36.92%	37,658
Apr 6, 2026	0.08	0.30	0.08	0.30	0.30	100.80%	6,831
Apr 2, 2026	0.12	0.53	0.05	0.15	0.15	-	19,504
Apr 1, 2026	0.35	0.50	0.15	0.15	0.15	150.00%	24,559
Mar 31, 2026	0.23	0.29	0.06	0.06	0.06	-61.29%	2,355
Mar 30, 2026	0.25	0.25	0.16	0.16	0.16	-38.59%	2,903