Silvergate Capital Corporation (SICPQ)
OTCMKTS
· Delayed Price · Currency is USD
0.700
+0.250 (55.56%)
Dec 24, 2024, 4:00 PM EST
Silvergate Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.40 | 0.70 | 0.40 | 0.70 | 0.70 | 55.56% | 9,180 |
| Dec 23, 2024 | 0.12 | 0.48 | 0.11 | 0.45 | 0.45 | -6.25% | 19,264 |
| Dec 20, 2024 | 0.43 | 0.51 | 0.43 | 0.48 | 0.48 | -4.00% | 132,765 |
| Dec 19, 2024 | 0.50 | 0.75 | 0.50 | 0.50 | 0.50 | - | 65,587 |
| Dec 18, 2024 | 0.50 | 0.80 | 0.50 | 0.50 | 0.50 | -0.10% | 14,646 |
| Dec 17, 2024 | 0.50 | 0.82 | 0.50 | 0.50 | 0.50 | 0.91% | 20,757 |
| Dec 16, 2024 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.20% | 15,562 |
| Dec 13, 2024 | 0.48 | 0.82 | 0.48 | 0.50 | 0.50 | 2.06% | 55,169 |
| Dec 12, 2024 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 44,542 |
| Dec 11, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 16,206 |
| Dec 10, 2024 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -2.04% | 21,459 |
| Dec 9, 2024 | 0.46 | 0.60 | 0.46 | 0.49 | 0.49 | 2.08% | 30,182 |
| Dec 6, 2024 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 15,802 |
| Dec 5, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 69,690 |
| Dec 4, 2024 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 19.05% | 61,096 |
| Dec 3, 2024 | 0.42 | 0.46 | 0.42 | 0.42 | 0.42 | -8.70% | 16,487 |
| Dec 2, 2024 | 0.42 | 0.60 | 0.40 | 0.46 | 0.46 | 9.52% | 26,068 |
| Nov 29, 2024 | 0.42 | 0.60 | 0.42 | 0.42 | 0.42 | - | 26,168 |
| Nov 27, 2024 | 0.41 | 0.50 | 0.40 | 0.42 | 0.42 | - | 30,093 |
| Nov 26, 2024 | 0.42 | 0.78 | 0.42 | 0.42 | 0.42 | 2.44% | 5,719 |
| Nov 25, 2024 | 0.31 | 0.42 | 0.31 | 0.41 | 0.41 | -9.89% | 35,479 |
| Nov 22, 2024 | 0.50 | 0.55 | 0.41 | 0.46 | 0.46 | -1.09% | 7,802 |
| Nov 21, 2024 | 0.50 | 0.55 | 0.40 | 0.46 | 0.46 | -33.65% | 1,291,483 |
| Nov 20, 2024 | 0.50 | 0.82 | 0.50 | 0.69 | 0.69 | 38.66% | 85,749 |
| Nov 19, 2024 | 0.50 | 0.66 | 0.50 | 0.50 | 0.50 | -3.85% | 17,321 |
| Nov 18, 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 4.00% | 3,896 |
| Nov 15, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.26% | 76,191 |
| Nov 14, 2024 | 0.40 | 0.55 | 0.40 | 0.48 | 0.48 | -5.00% | 16,440 |
| Nov 13, 2024 | 0.26 | 0.55 | 0.26 | 0.50 | 0.50 | -9.09% | 10,746 |
| Nov 12, 2024 | 0.40 | 0.90 | 0.25 | 0.55 | 0.55 | 37.50% | 9,757 |
| Nov 11, 2024 | 0.12 | 0.85 | 0.11 | 0.40 | 0.40 | -51.22% | 15,057 |
| Nov 8, 2024 | 0.70 | 0.82 | 0.70 | 0.82 | 0.82 | 9.33% | 6,651 |
| Nov 7, 2024 | 0.85 | 0.85 | 0.11 | 0.75 | 0.75 | -16.67% | 280,465 |
| Nov 6, 2024 | 0.11 | 0.90 | 0.11 | 0.90 | 0.90 | 4.65% | 22,709 |
| Nov 5, 2024 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | -3.37% | 18,614 |
| Nov 4, 2024 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 80,628 |
| Nov 1, 2024 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 71,551 |
| Oct 31, 2024 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 5,794 |
| Oct 30, 2024 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 2.22% | 8,045 |
| Oct 29, 2024 | 0.11 | 0.94 | 0.11 | 0.90 | 0.90 | 1.12% | 70,956 |
| Oct 28, 2024 | 0.85 | 1.00 | 0.85 | 0.89 | 0.89 | -4.20% | 31,151 |
| Oct 25, 2024 | 1.00 | 1.05 | 0.81 | 0.93 | 0.93 | -13.18% | 1,896,099 |
| Oct 24, 2024 | 1.00 | 1.10 | 0.99 | 1.07 | 1.07 | 7.00% | 21,468 |
| Oct 23, 2024 | 0.90 | 1.00 | 0.83 | 1.00 | 1.00 | - | 24,317 |
| Oct 22, 2024 | 0.80 | 1.00 | 0.70 | 1.00 | 1.00 | 25.00% | 16,431 |
| Oct 21, 2024 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | -20.00% | 14,739 |
| Oct 18, 2024 | 0.67 | 1.01 | 0.67 | 1.00 | 1.00 | 33.33% | 25,097 |
| Oct 17, 2024 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 2,079 |
| Oct 16, 2024 | 0.80 | 0.90 | 0.70 | 0.70 | 0.70 | -22.22% | 7,718 |
| Oct 15, 2024 | 1.10 | 1.10 | 0.80 | 0.90 | 0.90 | -28.00% | 23,988 |
| Oct 14, 2024 | 1.00 | 1.25 | 1.00 | 1.25 | 1.25 | 4.17% | 93,544 |
| Oct 11, 2024 | 1.10 | 1.20 | 0.70 | 1.20 | 1.20 | - | 129,227 |
| Oct 10, 2024 | 0.90 | 1.20 | 0.90 | 1.20 | 1.20 | 9.09% | 64,258 |
| Oct 9, 2024 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 57,741 |
| Oct 8, 2024 | 0.11 | 1.10 | 0.11 | 1.10 | 1.10 | 22.22% | 67,888 |
| Oct 7, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 17,774 |
| Oct 4, 2024 | 0.90 | 1.00 | 0.90 | 0.94 | 0.94 | -6.00% | 99,142 |
| Oct 3, 2024 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 65,830 |
| Oct 2, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 14,708 |
| Oct 1, 2024 | 0.91 | 1.00 | 0.11 | 0.90 | 0.90 | -10.00% | 44,644 |
| Sep 30, 2024 | 0.81 | 1.00 | 0.81 | 1.00 | 1.00 | - | 13,821 |
| Sep 27, 2024 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | 4.17% | 55,190 |
| Sep 26, 2024 | 0.40 | 1.13 | 0.40 | 0.96 | 0.96 | -4.00% | 145,657 |
| Sep 25, 2024 | 0.11 | 1.00 | 0.11 | 1.00 | 1.00 | 42.86% | 203,806 |
| Sep 24, 2024 | 0.46 | 0.70 | 0.46 | 0.70 | 0.70 | 37.25% | 135,472 |
| Sep 23, 2024 | 0.31 | 0.75 | 0.31 | 0.51 | 0.51 | 0.99% | 177,267 |
| Sep 20, 2024 | 0.43 | 1.00 | 0.25 | 0.51 | 0.51 | - | 69,858 |
| Sep 19, 2024 | 1.34 | 1.34 | 0.35 | 0.51 | 0.51 | -27.86% | 67,874 |
| Sep 18, 2024 | 0.86 | 1.15 | 0.50 | 0.70 | 0.70 | -39.66% | 323,599 |
| Sep 17, 2024 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 21,151 |
| Sep 16, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,945 |
| Sep 13, 2024 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 12,370 |
| Sep 12, 2024 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 8,001 |
| Sep 11, 2024 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | - | 7,545 |
| Sep 10, 2024 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | -1.57% | 56,736 |
| Sep 9, 2024 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | - | 14,375 |
| Sep 6, 2024 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 10.43% | 23,329 |
| Sep 5, 2024 | 1.17 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 91,398 |
| Sep 4, 2024 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | - | 8,697 |
| Sep 3, 2024 | 0.85 | 1.33 | 0.85 | 1.25 | 1.25 | -3.85% | 73,394 |
| Aug 30, 2024 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -3.70% | 57,220 |
| Aug 29, 2024 | 1.50 | 1.50 | 1.30 | 1.35 | 1.35 | -10.00% | 82,113 |
| Aug 28, 2024 | 1.00 | 1.50 | 0.11 | 1.50 | 1.50 | 36.36% | 815,664 |
| Aug 27, 2024 | 0.81 | 1.10 | 0.81 | 1.10 | 1.10 | 36.65% | 249,705 |
| Aug 26, 2024 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.50% | 18,569 |
| Aug 23, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 7,663 |
| Aug 22, 2024 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -4.64% | 236,680 |
| Aug 21, 2024 | 0.80 | 0.85 | 0.11 | 0.84 | 0.84 | -1.18% | 34,467 |
| Aug 20, 2024 | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | 11.70% | 62,758 |
| Aug 19, 2024 | 0.11 | 0.76 | 0.11 | 0.76 | 0.76 | - | 16,837 |
| Aug 16, 2024 | 0.75 | 0.81 | 0.75 | 0.76 | 0.76 | - | 56,616 |
| Aug 15, 2024 | 0.75 | 0.80 | 0.75 | 0.76 | 0.76 | 1.47% | 37,069 |
| Aug 14, 2024 | 0.55 | 0.75 | 0.55 | 0.75 | 0.75 | 6.99% | 91,359 |
| Aug 13, 2024 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.14% | 12,521 |
| Aug 12, 2024 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | 0.14% | 69,927 |
| Aug 9, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 94,600 |
| Aug 8, 2024 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 1.62% | 25,643 |
| Aug 7, 2024 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | 15.06% | 24,119 |
| Aug 6, 2024 | 0.11 | 0.70 | 0.11 | 0.59 | 0.59 | -15.57% | 41,552 |
| Aug 5, 2024 | 0.54 | 0.70 | 0.54 | 0.70 | 0.70 | 27.27% | 43,369 |