Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.50	0.58	0.50	0.53	0.53	-	17,500
Nov 12, 2026	0.53	0.55	0.53	0.53	0.53	1.82%	27,787
Nov 11, 2026	0.52	0.58	0.52	0.52	0.52	-11.01%	9,953
Nov 10, 2026	0.52	0.65	0.51	0.59	0.59	-9.68%	26,304
Nov 9, 2026	0.51	0.65	0.50	0.65	0.65	0.40%	11,171
Nov 6, 2026	0.51	0.65	0.51	0.65	0.65	-0.75%	10,542
Nov 5, 2026	0.55	0.65	0.52	0.65	0.65	1.56%	4,068
Nov 4, 2026	0.50	0.65	0.50	0.64	0.64	-	7,574
Nov 3, 2026	0.53	0.69	0.52	0.64	0.64	-7.22%	8,355
Nov 2, 2026	0.56	0.69	0.51	0.69	0.69	-	26,134
Oct 30, 2026	0.50	0.70	0.50	0.69	0.69	-1.34%	3,089
Oct 29, 2026	0.50	0.70	0.50	0.70	0.70	9.25%	6,369
Oct 28, 2026	0.52	0.65	0.52	0.64	0.64	-1.54%	33,249
Oct 27, 2026	0.50	0.65	0.50	0.65	0.65	-6.90%	68,729
Oct 26, 2026	0.50	0.70	0.50	0.70	0.70	-	18,585
Oct 23, 2026	0.50	0.75	0.50	0.70	0.70	-6.91%	10,465
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