Silvergate Capital Corporation (SICPQ)
OTCMKTS · Delayed Price · Currency is USD
0.4500
-0.0300 (-6.25%)
Oct 29, 2025, 4:00 PM EDT
Silvergate Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | -6.25% | 11,323 |
| Oct 28, 2025 | 0.35 | 0.48 | 0.35 | 0.48 | 0.48 | 6.67% | 9,483 |
| Oct 27, 2025 | 0.45 | 0.50 | 0.39 | 0.45 | 0.45 | - | 58,887 |
| Oct 24, 2025 | 0.40 | 0.50 | 0.39 | 0.45 | 0.45 | 15.38% | 8,023 |
| Oct 23, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,074 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | -13.33% | 7,559 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,521 |
| Oct 20, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | -2.17% | 3,476 |
| Oct 17, 2025 | 0.45 | 0.46 | 0.42 | 0.46 | 0.46 | 2.22% | 1,895 |
| Oct 16, 2025 | 0.41 | 0.50 | 0.39 | 0.45 | 0.45 | - | 92,337 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | 20,869 |
| Oct 14, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 9.76% | 4,518 |
| Oct 13, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -8.89% | 5,704 |
| Oct 10, 2025 | 0.39 | 0.45 | 0.35 | 0.45 | 0.45 | 28.57% | 40,217 |
| Oct 9, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -10.26% | 9,352 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.39 | 0.39 | 0.39 | -7.14% | 17,686 |
| Oct 7, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | - | 11,813 |
| Oct 6, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | - | 23,718 |
| Oct 3, 2025 | 0.41 | 0.42 | 0.35 | 0.42 | 0.42 | 7.69% | 7,065 |
| Oct 2, 2025 | 0.39 | 0.55 | 0.39 | 0.39 | 0.39 | -18.75% | 1,450 |
| Oct 1, 2025 | 0.41 | 0.48 | 0.35 | 0.48 | 0.48 | 17.07% | 68,484 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 12,499 |
| Sep 29, 2025 | 0.39 | 0.55 | 0.39 | 0.41 | 0.41 | -16.33% | 58,727 |
| Sep 26, 2025 | 0.41 | 0.49 | 0.41 | 0.49 | 0.49 | 25.64% | 14,775 |
| Sep 25, 2025 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | - | 57,129 |
| Sep 24, 2025 | 0.38 | 0.49 | 0.38 | 0.39 | 0.39 | -2.50% | 16,890 |
| Sep 23, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | - | 4,667 |
| Sep 22, 2025 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | - | 32,195 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 7,589 |
| Sep 18, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 6,813 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 6,747 |
| Sep 16, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 30,822 |
| Sep 15, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 37,031 |
| Sep 12, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -20.00% | 2,838 |
| Sep 11, 2025 | 0.36 | 0.51 | 0.36 | 0.50 | 0.50 | 35.14% | 49,105 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.35 | 0.37 | 0.37 | -26.00% | 72,869 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | - | 7,788 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,670 |
| Sep 5, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 8,197 |
| Sep 4, 2025 | 0.50 | 0.51 | 0.35 | 0.50 | 0.50 | - | 4,545 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,257 |
| Sep 2, 2025 | 0.39 | 0.50 | 0.39 | 0.50 | 0.50 | 28.21% | 23,637 |
| Aug 29, 2025 | 0.35 | 0.50 | 0.35 | 0.39 | 0.39 | -13.33% | 6,702 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,822 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -11.76% | 9,800 |
| Aug 26, 2025 | 0.50 | 0.55 | 0.50 | 0.51 | 0.51 | - | 2,704 |
| Aug 25, 2025 | 0.35 | 0.51 | 0.35 | 0.51 | 0.51 | -7.27% | 1,923 |
| Aug 22, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 22.22% | 6,045 |
| Aug 21, 2025 | 0.39 | 0.50 | 0.39 | 0.45 | 0.45 | -10.00% | 3,423 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11,489 |