Silvergate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.37	0.60	0.37	0.60	0.60	46.34%	7,245
Aug 12, 2026	0.40	0.55	0.40	0.41	0.41	-2.38%	16,631
Aug 11, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	3,728
Aug 10, 2026	0.52	0.52	0.40	0.45	0.45	-	57,174
Aug 7, 2026	0.51	0.51	0.40	0.45	0.45	12.50%	2,644
Aug 6, 2026	0.49	0.49	0.37	0.40	0.40	-11.11%	19,376
Aug 5, 2026	0.39	0.45	0.39	0.45	0.45	12.50%	4,974
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	-	1,774
Aug 3, 2026	0.38	0.40	0.38	0.40	0.40	-	3,060
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	-0.29%	1,437
Jul 30, 2026	0.40	0.43	0.40	0.40	0.40	-	4,306
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	0.29%	2,765
Jul 28, 2026	0.40	0.45	0.40	0.40	0.40	-	5,841
Jul 27, 2026	0.37	0.40	0.37	0.40	0.40	-0.41%	12,067
Jul 24, 2026	0.40	0.45	0.40	0.40	0.40	0.41%	7,595
Jul 23, 2026	0.37	0.40	0.37	0.40	0.40	-	6,334
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	5,025
Jul 21, 2026	0.37	0.45	0.37	0.38	0.38	-5.00%	737
Jul 20, 2026	0.38	0.40	0.38	0.40	0.40	-11.11%	3,813
Jul 17, 2026	0.45	0.45	0.40	0.45	0.45	-	39,174
Jul 16, 2026	0.37	0.45	0.37	0.45	0.45	-6.25%	12,606
Jul 15, 2026	0.40	0.48	0.37	0.48	0.48	9.09%	821
Jul 14, 2026	0.37	0.44	0.37	0.44	0.44	-2.22%	957
Jul 13, 2026	0.40	0.45	0.36	0.45	0.45	16.88%	12,549
Jul 10, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	5,920
Jul 9, 2026	0.36	0.44	0.36	0.36	0.36	-20.00%	3,819
Jul 8, 2026	0.36	0.45	0.36	0.45	0.45	-4.26%	232
Jul 7, 2026	0.45	0.49	0.36	0.47	0.47	-4.08%	2,248
Jul 6, 2026	0.38	0.49	0.38	0.49	0.49	8.89%	877
Jul 2, 2026	0.39	0.49	0.38	0.45	0.45	-25.00%	5,252
Jul 1, 2026	0.37	0.60	0.37	0.60	0.60	-14.29%	5,332
Jun 30, 2026	0.40	0.70	0.38	0.70	0.70	91.78%	8,902
Jun 29, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	21,046
Jun 26, 2026	0.38	0.38	0.37	0.38	0.38	2.74%	3,227
Jun 25, 2026	0.37	0.38	0.37	0.37	0.37	-	5,390
Jun 24, 2026	0.37	0.38	0.36	0.37	0.37	-	15,458
Jun 23, 2026	0.39	0.50	0.36	0.37	0.37	1.39%	10,678
Jun 22, 2026	0.38	0.40	0.36	0.36	0.36	-20.00%	3,545
Jun 17, 2026	0.36	0.45	0.36	0.45	0.45	-8.16%	2,314
Jun 16, 2026	0.36	0.49	0.36	0.49	0.49	36.11%	7,072
Jun 15, 2026	0.38	0.42	0.36	0.36	0.36	-	7,342
Jun 12, 2026	0.17	0.55	0.17	0.36	0.36	-52.00%	6,586
Jun 11, 2026	0.45	0.75	0.40	0.75	0.75	66.67%	2,293
Jun 10, 2026	0.36	0.49	0.36	0.45	0.45	7.14%	3,323
Jun 9, 2026	0.36	0.50	0.36	0.42	0.42	-44.00%	19,014